OpenSourcecoin OSC
Xếp hạng #?
00:14:07 17/05/2016
OpenSourcecoin (OSC)
Không hoạt động
Lịch sử giá OpenSourcecoin (OSC) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.0006409 | $0.0006644 | $0.0005652 | $0.0005656 | $17.39 | $2,681.26 |
| 2015-01-02 | $0.0005653 | $0.0006033 | $0.0005647 | $0.0006017 | $3.92 | $2,852.21 |
| 2015-01-03 | $0.0006014 | $0.0006019 | $0.0005116 | $0.0005116 | $0.03336 | $2,424.92 |
| 2015-01-04 | $0.0005117 | $0.0005486 | $0.0004772 | $0.0005046 | $0.2989 | $2,391.94 |
| 2015-01-05 | $0.0005063 | $0.0005286 | $0.0004894 | $0.0004995 | $0.04995 | $2,367.91 |
| 2015-01-06 | $0.0004998 | $0.0005027 | $0.0004978 | $0.0005027 | $0.05027 | $2,382.84 |
| 2015-01-07 | $0.0005316 | $0.0005467 | $0.0005260 | $0.0005386 | $0.3472 | $2,553.23 |
| 2015-01-08 | $0.0005383 | $0.0005383 | $0.0005164 | $0.0005242 | $0.04535 | $2,484.77 |
| 2015-01-09 | $0.0005224 | $0.0005386 | $0.0005190 | $0.0005373 | $1.07 | $2,546.68 |
| 2015-01-10 | $0.0005373 | $0.0005373 | $0.0005228 | $0.0005231 | $1.05 | $2,479.56 |
| 2015-01-11 | $0.0005260 | $0.0005294 | $0.0005062 | $0.0005074 | $4.68 | $2,405.21 |
| 2015-01-12 | $0.0005083 | $0.0005184 | $0.0004906 | $0.0004954 | $0.2919 | $2,348.39 |
| 2015-01-13 | $0.0004947 | $0.0004963 | $0.0004090 | $0.0004201 | $0.002589 | $1,991.35 |
| 2015-01-14 | $0.0004164 | $0.0004164 | $0.0003173 | $0.0003295 | $0.3295 | $1,561.84 |
| 2015-01-15 | $0.0003273 | $0.0004261 | $0.0003273 | $0.0003903 | $0.9367 | $1,850.13 |
| 2015-01-16 | $0.0003889 | $0.0004232 | $0.0003816 | $0.0003975 | $0.3709 | $1,884.05 |
| 2015-01-17 | $0.0003970 | $0.0004395 | $0.0002017 | $0.0002052 | $22.94 | $972.86 |
| 2015-01-18 | $0.0002061 | $0.0002952 | $0.0002054 | $0.0002945 | $3.74 | $1,395.86 |
| 2015-01-19 | $0.0002961 | $0.0003229 | $0.0002958 | $0.0003180 | $0.05961 | $1,507.34 |
| 2015-01-20 | $0.0003151 | $0.0003186 | $0.0002729 | $0.0002747 | $1.37 | $1,302.17 |
| 2015-01-21 | $0.0002748 | $0.0003189 | $0.0002747 | $0.0003177 | $0.3831 | $1,505.74 |
| 2015-01-22 | $0.0003183 | $0.0003318 | $0.0001353 | $0.0002334 | $33.03 | $1,106.38 |
| 2015-01-23 | $0.0002335 | $0.0002583 | $0.0001576 | $0.0002562 | $4.65 | $1,214.27 |
| 2015-01-24 | $0.0002560 | $0.0002739 | $0.0002530 | $0.0002677 | $3.42 | $1,268.82 |
| 2015-01-25 | $0.0002671 | $0.0003281 | $0.0002636 | $0.0003273 | $4.94 | $1,551.44 |
| 2015-01-26 | $0.0003278 | $0.0003991 | $0.0003278 | $0.0003528 | $0.2728 | $1,672.23 |
| 2015-01-27 | $0.0003524 | $0.0003554 | $0.0002980 | $0.0003056 | $5.36 | $1,448.74 |
| 2015-01-28 | $0.0003055 | $0.0003859 | $0.0002935 | $0.0003532 | $8.18 | $1,674.28 |
| 2015-01-29 | $0.0003524 | $0.0003604 | $0.0003311 | $0.0003503 | $0.8757 | $1,660.33 |
| 2015-01-30 | $0.0003492 | $0.0004128 | $0.0003492 | $0.0003555 | $2.00 | $1,685.07 |
| 2015-01-31 | $0.0003555 | $0.0003666 | $0.0003266 | $0.0003284 | $7.73 | $1,556.53 |