OpenSourcecoin OSC
Xếp hạng #?
00:14:07 17/05/2016
OpenSourcecoin (OSC)
Không hoạt động
Lịch sử giá OpenSourcecoin (OSC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0006841 | $0.0008034 | $0.0006453 | $0.0006548 | $9.08 | $3,103.65 |
| 2014-11-02 | $0.0006554 | $0.0007331 | $0.0006124 | $0.0006257 | $3.74 | $2,965.98 |
| 2014-11-03 | $0.0006251 | $0.0007627 | $0.0006244 | $0.0006256 | $17.23 | $2,965.58 |
| 2014-11-04 | $0.0007001 | $0.0007003 | $0.0005750 | $0.0005784 | $21.42 | $2,741.52 |
| 2014-11-05 | $0.0005787 | $0.0006646 | $0.0004775 | $0.0004821 | $9.08 | $2,285.09 |
| 2014-11-06 | $0.0004820 | $0.0005922 | $0.0004504 | $0.0005659 | $11.13 | $2,682.22 |
| 2014-11-07 | $0.0005667 | $0.0006998 | $0.0004866 | $0.0006985 | $28.25 | $3,311.13 |
| 2014-11-08 | $0.0006980 | $0.0007079 | $0.0005354 | $0.0005355 | $23.83 | $2,538.39 |
| 2014-11-09 | $0.0005353 | $0.0005469 | $0.0004353 | $0.0004722 | $34.62 | $2,238.51 |
| 2014-11-10 | $0.0004709 | $0.0005812 | $0.0004648 | $0.0005137 | $5.24 | $2,434.99 |
| 2014-11-11 | $0.0005122 | $0.0005910 | $0.0005106 | $0.0005148 | $2.79 | $2,440.11 |
| 2014-11-12 | $0.0005152 | $0.0006833 | $0.0005152 | $0.0005845 | $0.3032 | $2,770.69 |
| 2014-11-13 | $0.0005896 | $0.0006559 | $0.0005410 | $0.0006311 | $2.60 | $2,991.53 |
| 2014-11-14 | $0.0006276 | $0.0006289 | $0.0005772 | $0.0005967 | $0.5442 | $2,828.58 |
| 2014-11-15 | $0.0005995 | $0.0006083 | $0.0005565 | $0.0005981 | $8.29 | $2,834.86 |
| 2014-11-16 | $0.0005958 | $0.0006222 | $0.0005748 | $0.0006206 | $0.5860 | $2,941.80 |
| 2014-11-17 | $0.0006214 | $0.0007194 | $0.0005761 | $0.0005811 | $2.68 | $2,754.57 |
| 2014-11-18 | $0.0005817 | $0.0005886 | $0.0005567 | $0.0005665 | $0.4442 | $2,685.53 |
| 2014-11-19 | $0.0005646 | $0.0006570 | $0.0005646 | $0.0006469 | $0.7141 | $3,066.62 |
| 2014-11-20 | $0.0006465 | $0.0006494 | $0.0005387 | $0.0005403 | $11.23 | $2,561.29 |
| 2014-11-21 | $0.0005404 | $0.0007480 | $0.0005196 | $0.0007017 | $9.82 | $3,326.15 |
| 2014-11-22 | $0.0007032 | $0.0007297 | $0.0007018 | $0.0007058 | $0.5888 | $3,345.80 |
| 2014-11-23 | $0.0007064 | $0.0007195 | $0.0006156 | $0.0006249 | $5.48 | $2,962.00 |
| 2014-11-24 | $0.0006238 | $0.0007304 | $0.0006057 | $0.0006068 | $2.19 | $2,876.38 |
| 2014-11-25 | $0.0006068 | $0.0007499 | $0.0006068 | $0.0007132 | $3.87 | $3,380.50 |
| 2014-11-26 | $0.0007144 | $0.0007546 | $0.0007036 | $0.0007367 | $6.34 | $3,492.27 |
| 2014-11-27 | $0.0007410 | $0.0007480 | $0.0007383 | $0.0007428 | $6.39 | $3,521.04 |
| 2014-11-28 | $0.0007748 | $0.0009422 | $0.0006906 | $0.0007265 | $8.86 | $3,443.93 |
| 2014-11-29 | $0.0007260 | $0.0008450 | $0.0007214 | $0.0008261 | $20.17 | $3,915.75 |
| 2014-11-30 | $0.0008261 | $0.0008671 | $0.0008213 | $0.0008355 | $61.18 | $3,960.33 |