OpenSourcecoin OSC
Xếp hạng #?
00:14:07 17/05/2016
OpenSourcecoin (OSC)
Không hoạt động
Lịch sử giá OpenSourcecoin (OSC) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0008650 | $0.0008663 | $0.0008638 | $0.0008658 | $6.68 | $4,103.94 |
| 2015-08-02 | $0.0008645 | $0.0008859 | $0.0008520 | $0.0008846 | $0.003697 | $4,193.21 |
| 2015-08-03 | $0.0008846 | $0.0008885 | $0.0008477 | $0.0008477 | $1.91 | $4,018.26 |
| 2015-08-04 | $0.0008465 | $0.0008878 | $0.0008465 | $0.0008502 | $6.11 | $4,029.99 |
| 2015-08-05 | $0.0008500 | $0.0008508 | $0.0008285 | $0.0008287 | $8.55 | $3,928.11 |
| 2015-08-06 | $0.0008287 | $0.0008288 | $0.0008078 | $0.0008081 | $0.1890 | $3,830.63 |
| 2015-08-07 | $0.0008079 | $0.0008356 | $0.0007976 | $0.0008075 | $6.06 | $3,827.60 |
| 2015-08-08 | $0.0008080 | $0.0008090 | $0.0005843 | $0.0007119 | $7.81 | $3,374.52 |
| 2015-08-09 | $0.0007125 | $0.0007179 | $0.0005511 | $0.0006626 | $22.14 | $3,140.64 |
| 2015-08-10 | $0.0006627 | $0.0006869 | $0.0006302 | $0.0006346 | $11.71 | $3,007.96 |
| 2015-08-11 | $0.0006347 | $0.0006384 | $0.0005823 | $0.0005946 | $14.12 | $2,818.66 |
| 2015-08-12 | $0.0005948 | $0.0005955 | $0.0005840 | $0.0005887 | $4.13 | $2,790.51 |
| 2015-08-13 | $0.0005818 | $0.0006266 | $0.0005817 | $0.0006230 | $0.0009334 | $2,953.06 |
| 2015-08-14 | $0.0006232 | $0.0006241 | $0.0006171 | $0.0006220 | $0.0004095 | $2,948.39 |
| 2015-08-15 | $0.0005857 | $0.0007635 | $0.0005523 | $0.0005544 | $58.42 | $2,627.80 |
| 2015-08-16 | $0.0005545 | $0.0006585 | $0.0005545 | $0.0006515 | $2.22 | $3,088.00 |
| 2015-08-17 | $0.0006514 | $0.0006565 | $0.0006473 | $0.0006475 | $3.08 | $3,069.07 |
| 2015-08-18 | $0.0006475 | $0.0006476 | $0.0005350 | $0.0005350 | $1.70 | $2,536.11 |
| 2015-08-19 | $0.0005298 | $0.0005959 | $0.0005298 | $0.0005668 | $3.40 | $2,686.75 |
| 2015-08-20 | $0.0005667 | $0.0005855 | $0.0005667 | $0.0005851 | $3.37 | $2,773.49 |
| 2015-08-22 | $0.0005661 | $0.0005826 | $0.0005645 | $0.0005785 | $0.6441 | $2,742.25 |
| 2015-08-23 | $0.0005783 | $0.0005841 | $0.0005662 | $0.0005778 | $5.91 | $2,738.91 |
| 2015-08-24 | $0.0005773 | $0.0006819 | $0.0005261 | $0.0005285 | $0.2675 | $2,505.10 |
| 2015-08-25 | $0.0005262 | $0.0005392 | $0.0004989 | $0.0005376 | $0.2362 | $2,548.36 |
| 2015-08-26 | $0.0006158 | $0.0006167 | $0.0005505 | $0.0005645 | $0.5655 | $2,676.02 |
| 2015-08-27 | $0.0005646 | $0.0005690 | $0.0005592 | $0.0005614 | $0.003819 | $2,661.09 |
| 2015-08-28 | $0.0005619 | $0.0005880 | $0.0005523 | $0.0005787 | $0.005983 | $2,743.09 |
| 2015-08-29 | $0.0005785 | $0.0005831 | $0.0005691 | $0.0005699 | $0.005892 | $2,701.40 |