OpenSourcecoin OSC
Xếp hạng #?
00:14:07 17/05/2016
OpenSourcecoin (OSC)
Không hoạt động
Lịch sử giá OpenSourcecoin (OSC) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0006382 | $0.0007814 | $0.0006251 | $0.0006613 | $0.01196 | $3,134.87 |
| 2015-03-02 | $0.0006609 | $0.0008261 | $0.0006473 | $0.0008240 | $2.61 | $3,906.07 |
| 2015-03-03 | $0.0008243 | $0.0008325 | $0.0005980 | $0.0006282 | $0.2210 | $2,977.96 |
| 2015-03-04 | $0.0006282 | $0.0008498 | $0.0006175 | $0.0007028 | $4.60 | $3,331.31 |
| 2015-03-05 | $0.0007018 | $0.0007968 | $0.0006698 | $0.0007948 | $7.33 | $3,767.42 |
| 2015-03-06 | $0.0007954 | $0.0008251 | $0.0007776 | $0.0008151 | $0.8869 | $3,863.58 |
| 2015-03-07 | $0.0008154 | $0.0008169 | $0.0007820 | $0.0007954 | $0.4529 | $3,770.32 |
| 2015-03-08 | $0.0007956 | $0.0008255 | $0.0006623 | $0.0008204 | $0.5936 | $3,888.85 |
| 2015-03-09 | $0.0008203 | $0.0008654 | $0.0004667 | $0.0004667 | $6.96 | $2,212.12 |
| 2015-03-10 | $0.0004663 | $0.0008875 | $0.0003173 | $0.0003179 | $67.61 | $1,507.13 |
| 2015-03-11 | $0.0003180 | $0.0005559 | $0.00008515 | $0.0002876 | $195.73 | $1,363.15 |
| 2015-03-12 | $0.0002875 | $0.0003388 | $0.0002199 | $0.0002653 | $6.89 | $1,257.35 |
| 2015-03-13 | $0.0002649 | $0.0002791 | $0.0002086 | $0.0002550 | $20.80 | $1,208.78 |
| 2015-03-14 | $0.0002540 | $0.0004831 | $0.0002282 | $0.0003415 | $11.48 | $1,618.81 |
| 2015-03-15 | $0.0003411 | $0.0004532 | $0.0002934 | $0.0003313 | $6.95 | $1,570.43 |
| 2015-03-16 | $0.0003322 | $0.0004999 | $0.0003243 | $0.0003638 | $3.09 | $1,724.48 |
| 2015-03-17 | $0.0003639 | $0.0004700 | $0.0003625 | $0.0003768 | $2.62 | $1,786.16 |
| 2015-03-18 | $0.0003769 | $0.0004271 | $0.0002674 | $0.0002746 | $2.70 | $1,301.72 |
| 2015-03-19 | $0.0002742 | $0.0003668 | $0.0002660 | $0.0003624 | $0.7770 | $1,717.98 |
| 2015-03-20 | $0.0003627 | $0.0004150 | $0.0003608 | $0.0004137 | $1.14 | $1,960.96 |
| 2015-03-21 | $0.0004136 | $0.0004136 | $0.0004039 | $0.0004082 | $0.2625 | $1,935.07 |
| 2015-03-22 | $0.0004082 | $0.0004161 | $0.0003778 | $0.0003805 | $0.01254 | $1,803.71 |
| 2015-03-23 | $0.0003805 | $0.0004270 | $0.0003740 | $0.0004107 | $3.62 | $1,946.74 |
| 2015-03-24 | $0.0004108 | $0.0004112 | $0.0003101 | $0.0003847 | $0.9212 | $1,823.71 |
| 2015-03-25 | $0.0003856 | $0.0003949 | $0.0003146 | $0.0003937 | $5.40 | $1,866.34 |
| 2015-03-26 | $0.0003939 | $0.0004095 | $0.0003314 | $0.0004001 | $1.26 | $1,896.33 |
| 2015-03-27 | $0.0004001 | $0.0004017 | $0.0003138 | $0.0003140 | $6.08 | $1,488.34 |
| 2015-03-28 | $0.0003139 | $0.0003792 | $0.0002821 | $0.0003693 | $8.59 | $1,750.32 |
| 2015-03-29 | $0.0003691 | $0.0003869 | $0.0002356 | $0.0003858 | $0.3031 | $1,828.72 |
| 2015-03-30 | $0.0003859 | $0.0004112 | $0.0003588 | $0.0004086 | $17.68 | $1,936.82 |
| 2015-03-31 | $0.0004084 | $0.0004103 | $0.0002582 | $0.0003676 | $7.70 | $1,742.64 |