OpenSourcecoin OSC
Xếp hạng #?
00:14:07 17/05/2016
OpenSourcecoin (OSC)
Không hoạt động
Lịch sử giá OpenSourcecoin (OSC) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0003116 | $0.0004067 | $0.0002643 | $0.0003992 | $17.25 | $1,892.40 |
| 2015-06-02 | $0.0003992 | $0.0004004 | $0.0001864 | $0.0001865 | $12.77 | $883.87 |
| 2015-06-03 | $0.0001864 | $0.0002410 | $0.0001771 | $0.0002410 | $5.22 | $1,142.16 |
| 2015-06-04 | $0.0002410 | $0.0002722 | $0.0001932 | $0.0001934 | $1.83 | $916.79 |
| 2015-06-05 | $0.0001935 | $0.0004948 | $0.0001659 | $0.0004107 | $31.74 | $1,946.69 |
| 2015-06-06 | $0.0004106 | $0.0004263 | $0.0003806 | $0.0003958 | $11.71 | $1,876.32 |
| 2015-06-07 | $0.0003958 | $0.0004202 | $0.0001421 | $0.0004200 | $0.02860 | $1,990.74 |
| 2015-06-08 | $0.0004190 | $0.0006264 | $0.0003961 | $0.0006239 | $21.10 | $2,957.40 |
| 2015-06-09 | $0.0006238 | $0.0006241 | $0.0005242 | $0.0005269 | $0.5282 | $2,497.77 |
| 2015-06-10 | $0.0005268 | $0.0005295 | $0.0005244 | $0.0005263 | $0.1235 | $2,494.89 |
| 2015-06-11 | $0.0005262 | $0.0005642 | $0.0005262 | $0.0005504 | $4.10 | $2,608.77 |
| 2015-06-12 | $0.0005504 | $0.0006258 | $0.0005206 | $0.0005786 | $5.95 | $2,742.64 |
| 2015-06-13 | $0.0005784 | $0.0005784 | $0.0001502 | $0.0005598 | $0.5732 | $2,653.71 |
| 2015-06-14 | $0.0005601 | $0.0005635 | $0.0005591 | $0.0005627 | $0.5406 | $2,667.33 |
| 2015-06-15 | $0.0001946 | $0.0006147 | $0.0001946 | $0.0005819 | $122.05 | $2,758.27 |
| 2015-06-16 | $0.0005818 | $0.0005857 | $0.0004046 | $0.0004218 | $9.11 | $1,999.33 |
| 2015-06-17 | $0.0004226 | $0.0004743 | $0.0002720 | $0.0004661 | $2.61 | $2,209.35 |
| 2015-06-18 | $0.0004668 | $0.0006121 | $0.0004656 | $0.0005127 | $2.10 | $2,430.18 |
| 2015-06-19 | $0.0005130 | $0.0006149 | $0.0005130 | $0.0005909 | $8.23 | $2,801.10 |
| 2015-06-20 | $0.0005911 | $0.0005923 | $0.0004807 | $0.0005027 | $8.14 | $2,382.98 |
| 2015-06-21 | $0.0005027 | $0.0005959 | $0.0004991 | $0.0005885 | $4.69 | $2,789.36 |
| 2015-06-22 | $0.0005884 | $0.0005907 | $0.0004097 | $0.0004104 | $7.23 | $1,945.27 |
| 2015-06-23 | $0.0004104 | $0.0004955 | $0.0003420 | $0.0004955 | $11.29 | $2,348.75 |
| 2015-06-24 | $0.0004954 | $0.0005540 | $0.0004273 | $0.0004835 | $7.73 | $2,291.66 |
| 2015-06-25 | $0.0004834 | $0.0005920 | $0.0004814 | $0.0004902 | $25.01 | $2,323.83 |
| 2015-06-26 | $0.0004905 | $0.0005338 | $0.0004868 | $0.0005335 | $1.07 | $2,528.79 |
| 2015-06-27 | $0.0005335 | $0.0005360 | $0.0005324 | $0.0005356 | $0.0001903 | $2,539.03 |
| 2015-06-28 | $0.0005015 | $0.0005035 | $0.0004973 | $0.0005005 | $0.2791 | $2,372.28 |
| 2015-06-29 | $0.0005005 | $0.0006297 | $0.0004872 | $0.0006297 | $8.92 | $2,984.90 |
| 2015-06-30 | $0.0006298 | $0.0008155 | $0.0005246 | $0.0008130 | $263.70 | $3,853.76 |