OpenSourcecoin OSC
Xếp hạng #?
00:14:07 17/05/2016
OpenSourcecoin (OSC)
Không hoạt động
Lịch sử giá OpenSourcecoin (OSC) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.001352 | $0.001401 | $0.001152 | $0.001294 | $32.93 | $6,132.49 |
| 2014-10-02 | $0.001293 | $0.001297 | $0.0009325 | $0.001069 | $162.63 | $5,067.04 |
| 2014-10-03 | $0.001069 | $0.001142 | $0.0009305 | $0.0009347 | $37.37 | $4,430.78 |
| 2014-10-04 | $0.0009357 | $0.001070 | $0.0009108 | $0.0009438 | $17.70 | $4,473.98 |
| 2014-10-05 | $0.0009440 | $0.001106 | $0.0007895 | $0.0008942 | $44.57 | $4,238.76 |
| 2014-10-06 | $0.0008939 | $0.001018 | $0.0008441 | $0.0009737 | $36.90 | $4,615.65 |
| 2014-10-07 | $0.0009752 | $0.001001 | $0.0008535 | $0.0008741 | $31.59 | $4,143.31 |
| 2014-10-08 | $0.0008739 | $0.001109 | $0.0008507 | $0.001105 | $79.22 | $5,236.46 |
| 2014-10-09 | $0.001104 | $0.001142 | $0.0009287 | $0.0009746 | $81.55 | $4,619.85 |
| 2014-10-10 | $0.0009737 | $0.001101 | $0.0009601 | $0.0009834 | $8.77 | $4,661.71 |
| 2014-10-11 | $0.0009829 | $0.001246 | $0.0009077 | $0.0009855 | $72.32 | $4,671.21 |
| 2014-10-12 | $0.0009863 | $0.001227 | $0.0009863 | $0.001117 | $43.73 | $5,293.43 |
| 2014-10-13 | $0.001115 | $0.001223 | $0.001088 | $0.001202 | $15.19 | $5,699.95 |
| 2014-10-14 | $0.001206 | $0.001360 | $0.001205 | $0.001327 | $110.97 | $6,289.63 |
| 2014-10-15 | $0.001327 | $0.001334 | $0.001232 | $0.001303 | $23.94 | $6,175.25 |
| 2014-10-16 | $0.001302 | $0.001375 | $0.001227 | $0.001297 | $23.36 | $6,147.33 |
| 2014-10-17 | $0.001298 | $0.001442 | $0.001206 | $0.001263 | $16.13 | $5,984.74 |
| 2014-10-18 | $0.001263 | $0.001314 | $0.001142 | $0.001155 | $12.89 | $5,473.70 |
| 2014-10-19 | $0.001154 | $0.001162 | $0.001101 | $0.001110 | $14.19 | $5,262.58 |
| 2014-10-20 | $0.001109 | $0.001116 | $0.001059 | $0.001076 | $15.15 | $5,099.42 |
| 2014-10-21 | $0.001075 | $0.001139 | $0.001070 | $0.001086 | $28.08 | $5,147.77 |
| 2014-10-22 | $0.001085 | $0.001153 | $0.001066 | $0.001088 | $26.99 | $5,158.10 |
| 2014-10-23 | $0.001088 | $0.001100 | $0.0009945 | $0.0010000 | $14.91 | $4,740.08 |
| 2014-10-24 | $0.001000 | $0.001003 | $0.0007773 | $0.0007848 | $103.13 | $3,719.97 |
| 2014-10-25 | $0.0007854 | $0.0008486 | $0.0007543 | $0.0007571 | $12.31 | $3,588.54 |
| 2014-10-26 | $0.0007575 | $0.001001 | $0.0007426 | $0.0007803 | $15.64 | $3,698.98 |
| 2014-10-27 | $0.0007805 | $0.0009304 | $0.0007468 | $0.0007589 | $9.54 | $3,597.43 |
| 2014-10-28 | $0.0007594 | $0.0008411 | $0.0007594 | $0.0007868 | $12.18 | $3,729.37 |
| 2014-10-29 | $0.0007856 | $0.0008208 | $0.0006606 | $0.0006611 | $39.54 | $3,133.79 |
| 2014-10-30 | $0.0006613 | $0.0007458 | $0.0006613 | $0.0007286 | $5.79 | $3,453.65 |
| 2014-10-31 | $0.0007280 | $0.0007344 | $0.0006780 | $0.0006834 | $1.82 | $3,239.46 |