OpenSourcecoin OSC
Xếp hạng #?
00:14:07 17/05/2016
OpenSourcecoin (OSC)
Không hoạt động
Lịch sử giá OpenSourcecoin (OSC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0001619 | $0.0003238 | $0.0001556 | $0.0003199 | $1.83 | $1,516.32 |
| 2015-05-02 | $0.0003198 | $0.0003229 | $0.0001746 | $0.0001810 | $2.67 | $857.83 |
| 2015-05-03 | $0.0001809 | $0.0001929 | $0.0001803 | $0.0001884 | $1.04 | $892.83 |
| 2015-05-04 | $0.0001883 | $0.0003896 | $0.0001879 | $0.0003445 | $15.13 | $1,632.83 |
| 2015-05-05 | $0.0003445 | $0.0003448 | $0.0003163 | $0.0003338 | $35.60 | $1,582.09 |
| 2015-05-06 | $0.0003338 | $0.0003749 | $0.0003069 | $0.0003662 | $5.44 | $1,735.80 |
| 2015-05-07 | $0.0003667 | $0.0003862 | $0.0003043 | $0.0003091 | $7.17 | $1,465.40 |
| 2015-05-08 | $0.0003094 | $0.0003352 | $0.0002480 | $0.0002541 | $1.75 | $1,204.55 |
| 2015-05-09 | $0.0002540 | $0.0002558 | $0.0001966 | $0.0001985 | $1.36 | $940.72 |
| 2015-05-10 | $0.0001983 | $0.0002021 | $0.0001959 | $0.0002019 | $1.37 | $956.90 |
| 2015-05-11 | $0.0002017 | $0.0003421 | $0.0001997 | $0.0003396 | $4.85 | $1,610.00 |
| 2015-05-12 | $0.0003399 | $0.0003864 | $0.0002108 | $0.0003395 | $3.37 | $1,609.19 |
| 2015-05-13 | $0.0003389 | $0.0003904 | $0.0003012 | $0.0003013 | $5.89 | $1,428.36 |
| 2015-05-14 | $0.0003011 | $0.0003132 | $0.0002065 | $0.0003126 | $0.4150 | $1,481.64 |
| 2015-05-15 | $0.0003126 | $0.0003629 | $0.0002148 | $0.0002155 | $0.7545 | $1,021.69 |
| 2015-05-16 | $0.0002156 | $0.0003653 | $0.0002032 | $0.0003160 | $1.71 | $1,498.10 |
| 2015-05-17 | $0.0003160 | $0.0003657 | $0.0001965 | $0.0002137 | $3.59 | $1,013.21 |
| 2015-05-18 | $0.0002138 | $0.0002597 | $0.0002132 | $0.0002322 | $1.55 | $1,100.64 |
| 2015-05-19 | $0.0002323 | $0.0002328 | $0.0001933 | $0.0002022 | $2.39 | $958.46 |
| 2015-05-20 | $0.0002022 | $0.0003802 | $0.0002022 | $0.0003802 | $16.98 | $1,802.01 |
| 2015-05-21 | $0.0003803 | $0.0005077 | $0.0003800 | $0.0005072 | $29.04 | $2,404.32 |
| 2015-05-22 | $0.0005072 | $0.0006058 | $0.0004514 | $0.0005261 | $55.72 | $2,493.60 |
| 2015-05-23 | $0.0005240 | $0.0005996 | $0.0005045 | $0.0005045 | $14.05 | $2,391.40 |
| 2015-05-24 | $0.0005044 | $0.0006425 | $0.0004845 | $0.0005421 | $6.42 | $2,569.64 |
| 2015-05-25 | $0.0005421 | $0.0005698 | $0.0003475 | $0.0005516 | $64.25 | $2,614.80 |
| 2015-05-26 | $0.0005517 | $0.0006597 | $0.0005070 | $0.0006281 | $21.16 | $2,977.53 |
| 2015-05-27 | $0.0006278 | $0.0006645 | $0.0002317 | $0.0005129 | $24.25 | $2,431.01 |
| 2015-05-28 | $0.0005129 | $0.0005931 | $0.0003511 | $0.0003512 | $66.22 | $1,664.60 |
| 2015-05-29 | $0.0003512 | $0.0004596 | $0.0003408 | $0.0004593 | $49.76 | $2,177.12 |
| 2015-05-30 | $0.0004593 | $0.0004686 | $0.0003610 | $0.0003626 | $0.6108 | $1,718.55 |
| 2015-05-31 | $0.0003623 | $0.0004642 | $0.0002551 | $0.0003113 | $4.39 | $1,475.68 |