OpenSourcecoin OSC
Xếp hạng #?
00:14:07 17/05/2016
OpenSourcecoin (OSC)
Không hoạt động
Lịch sử giá OpenSourcecoin (OSC) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.0008129 | $0.001245 | $0.0007092 | $0.001245 | $231.03 | $5,899.70 |
| 2015-07-02 | $0.001247 | $0.002033 | $0.001033 | $0.001150 | $523.89 | $5,450.00 |
| 2015-07-03 | $0.001826 | $0.001977 | $0.001017 | $0.001512 | $584.54 | $7,165.47 |
| 2015-07-04 | $0.001512 | $0.001516 | $0.001123 | $0.001289 | $229.52 | $6,111.06 |
| 2015-07-05 | $0.001289 | $0.001301 | $0.001133 | $0.001188 | $5.40 | $5,630.55 |
| 2015-07-06 | $0.001188 | $0.001248 | $0.001015 | $0.001195 | $259.60 | $5,662.41 |
| 2015-07-07 | $0.001194 | $0.001205 | $0.001022 | $0.001147 | $11.78 | $5,435.73 |
| 2015-07-08 | $0.001145 | $0.001174 | $0.001040 | $0.001045 | $0.06981 | $4,951.10 |
| 2015-07-09 | $0.001045 | $0.001156 | $0.001031 | $0.001145 | $18.50 | $5,428.43 |
| 2015-07-10 | $0.001144 | $0.001144 | $0.0008233 | $0.0008778 | $28.10 | $4,160.86 |
| 2015-07-11 | $0.0008774 | $0.001117 | $0.0008730 | $0.0009085 | $1.88 | $4,306.61 |
| 2015-07-12 | $0.0009087 | $0.001192 | $0.0009067 | $0.001179 | $0.1379 | $5,587.32 |
| 2015-07-13 | $0.001178 | $0.001179 | $0.0008793 | $0.001108 | $0.6338 | $5,250.96 |
| 2015-07-14 | $0.001107 | $0.001123 | $0.0008857 | $0.0009409 | $49.27 | $4,460.08 |
| 2015-07-15 | $0.0009399 | $0.0009538 | $0.0008730 | $0.0008753 | $8.04 | $4,148.96 |
| 2015-07-16 | $0.0008746 | $0.0009403 | $0.0008746 | $0.0009093 | $3.75 | $4,310.46 |
| 2015-07-17 | $0.0009094 | $0.0009098 | $0.0009017 | $0.0009017 | $0.4095 | $4,274.31 |
| 2015-07-18 | $0.0008408 | $0.0008409 | $0.0008404 | $0.0008407 | $0.009647 | $3,984.84 |
| 2015-07-19 | $0.0008412 | $0.0008436 | $0.0008282 | $0.0008286 | $34.12 | $3,927.75 |
| 2015-07-20 | $0.0008291 | $0.0009104 | $0.0008272 | $0.0009104 | $133.30 | $4,315.29 |
| 2015-07-21 | $0.0009123 | $0.0009174 | $0.0009044 | $0.0009046 | $0.0009046 | $4,287.89 |
| 2015-07-22 | $0.0009052 | $0.0009080 | $0.0008395 | $0.0009066 | $0.4940 | $4,297.61 |
| 2015-07-23 | $0.0009065 | $0.0009094 | $0.0009016 | $0.0009027 | $0.001865 | $4,279.02 |
| 2015-07-24 | $0.0009027 | $0.0009027 | $0.0009002 | $0.0009002 | $0.001860 | $4,267.24 |
| 2015-07-25 | $0.0008744 | $0.0009419 | $0.0008705 | $0.0008749 | $4.84 | $4,147.31 |
| 2015-07-26 | $0.0008748 | $0.0009553 | $0.0008721 | $0.0009540 | $0.004552 | $4,521.94 |
| 2015-07-27 | $0.0009542 | $0.0009664 | $0.0008726 | $0.0009573 | $3.68 | $4,537.70 |
| 2015-07-28 | $0.0009572 | $0.0009671 | $0.0008899 | $0.0009362 | $2.92 | $4,437.87 |
| 2015-07-29 | $0.0009363 | $0.0009366 | $0.0008694 | $0.0008717 | $5.21 | $4,131.85 |
| 2015-07-30 | $0.0008717 | $0.0008733 | $0.0008626 | $0.0008639 | $4.34 | $4,094.98 |