OpenSourcecoin OSC
Xếp hạng #?
00:14:07 17/05/2016
OpenSourcecoin (OSC)
Không hoạt động
Lịch sử giá OpenSourcecoin (OSC) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.0003275 | $0.0003305 | $0.0002797 | $0.0003019 | $1.94 | $1,430.93 |
| 2015-02-02 | $0.0003012 | $0.0003269 | $0.0003001 | $0.0003219 | $0.9627 | $1,526.01 |
| 2015-02-03 | $0.0003216 | $0.0003340 | $0.0003031 | $0.0003044 | $1.25 | $1,442.68 |
| 2015-02-04 | $0.0003045 | $0.0003196 | $0.0002970 | $0.0003033 | $0.3202 | $1,437.79 |
| 2015-02-05 | $0.0003033 | $0.0003207 | $0.0002877 | $0.0002911 | $0.0002911 | $1,379.99 |
| 2015-02-06 | $0.0003020 | $0.0003089 | $0.0002911 | $0.0002978 | $0.2708 | $1,411.60 |
| 2015-02-07 | $0.0002978 | $0.0003420 | $0.0002978 | $0.0003051 | $4.97 | $1,446.44 |
| 2015-02-08 | $0.0003052 | $0.0007485 | $0.0003024 | $0.0003729 | $51.95 | $1,767.66 |
| 2015-02-09 | $0.0003731 | $0.0006597 | $0.0003118 | $0.0004177 | $35.59 | $1,979.93 |
| 2015-02-10 | $0.0004182 | $0.0004200 | $0.0003478 | $0.0003565 | $0.7371 | $1,689.80 |
| 2015-02-11 | $0.0003561 | $0.0004426 | $0.0003313 | $0.0004314 | $10.41 | $2,045.09 |
| 2015-02-12 | $0.0004318 | $0.0004411 | $0.0003982 | $0.0004011 | $4.11 | $1,901.34 |
| 2015-02-13 | $0.0004014 | $0.0004397 | $0.0004014 | $0.0004309 | $1.33 | $2,042.74 |
| 2015-02-14 | $0.0004308 | $0.0008710 | $0.0004233 | $0.0005645 | $58.32 | $2,675.66 |
| 2015-02-15 | $0.0005635 | $0.0006640 | $0.0005602 | $0.0005843 | $0.3324 | $2,769.49 |
| 2015-02-16 | $0.0005871 | $0.0005945 | $0.0004216 | $0.0004791 | $4.59 | $2,271.04 |
| 2015-02-17 | $0.0004794 | $0.0004958 | $0.0004224 | $0.0004382 | $0.4332 | $2,077.21 |
| 2015-02-18 | $0.0004385 | $0.0004831 | $0.0004336 | $0.0004701 | $0.0005204 | $2,228.21 |
| 2015-02-19 | $0.0004703 | $0.0007089 | $0.0004285 | $0.0005729 | $17.77 | $2,715.49 |
| 2015-02-20 | $0.0005719 | $0.0006029 | $0.0005695 | $0.0005955 | $0.5773 | $2,822.99 |
| 2015-02-21 | $0.0005948 | $0.0006128 | $0.0005842 | $0.0005865 | $0.2565 | $2,780.11 |
| 2015-02-22 | $0.0005869 | $0.0007567 | $0.0004927 | $0.0007533 | $3.31 | $3,570.78 |
| 2015-02-23 | $0.0007528 | $0.0007570 | $0.0005578 | $0.0005705 | $0.008708 | $2,704.25 |
| 2015-02-24 | $0.0005710 | $0.0005743 | $0.0005224 | $0.0005349 | $0.003816 | $2,535.47 |
| 2015-02-25 | $0.0005348 | $0.0005361 | $0.0005233 | $0.0005270 | $0.7781 | $2,497.99 |
| 2015-02-26 | $0.0005272 | $0.0005692 | $0.0005201 | $0.0005252 | $0.07767 | $2,489.34 |
| 2015-02-27 | $0.0005249 | $0.0006126 | $0.0005249 | $0.0005687 | $0.003044 | $2,695.75 |
| 2015-02-28 | $0.0005686 | $0.0007608 | $0.0005642 | $0.0006382 | $2.09 | $3,025.30 |