OpenSourcecoin OSC
Xếp hạng #?
00:14:07 17/05/2016
OpenSourcecoin (OSC)
Không hoạt động
Lịch sử giá OpenSourcecoin (OSC) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0005719 | $0.0005727 | $0.0005218 | $0.0005245 | $13.85 | $2,486.24 |
| 2015-09-02 | $0.0005247 | $0.0005742 | $0.0005209 | $0.0005272 | $1.04 | $2,499.14 |
| 2015-09-03 | $0.0005274 | $0.0005475 | $0.0005216 | $0.0005472 | $0.04437 | $2,593.64 |
| 2015-09-04 | $0.0005472 | $0.0007965 | $0.0005472 | $0.0005529 | $21.88 | $2,621.01 |
| 2015-09-05 | $0.0005527 | $0.0005667 | $0.0005507 | $0.0005643 | $0.0008826 | $2,675.02 |
| 2015-09-07 | $0.0006010 | $0.0007200 | $0.0005985 | $0.0006002 | $0.2819 | $2,845.18 |
| 2015-09-08 | $0.0005996 | $0.0006136 | $0.0005812 | $0.0006090 | $16.39 | $2,886.97 |
| 2015-09-09 | $0.0006090 | $0.0009119 | $0.0005946 | $0.0009119 | $20.12 | $4,322.75 |
| 2015-09-10 | $0.0009122 | $0.0009242 | $0.0005999 | $0.0009138 | $0.7960 | $4,331.67 |
| 2015-09-11 | $0.0009134 | $0.0009163 | $0.0005980 | $0.0007205 | $57.75 | $3,415.33 |
| 2015-09-12 | $0.0007203 | $0.0008078 | $0.0005892 | $0.0005903 | $59.46 | $2,798.17 |
| 2015-09-13 | $0.0005904 | $0.0007019 | $0.0005897 | $0.0006924 | $0.2256 | $3,282.22 |
| 2015-09-14 | $0.0006915 | $0.0006946 | $0.0005812 | $0.0006850 | $53.33 | $3,247.24 |
| 2015-09-15 | $0.0006850 | $0.0007678 | $0.0005840 | $0.0006911 | $3.46 | $3,276.13 |
| 2015-09-16 | $0.0006909 | $0.0006927 | $0.0005776 | $0.0005818 | $1.42 | $2,757.92 |
| 2015-09-17 | $0.0005819 | $0.0005849 | $0.0005815 | $0.0005849 | $1.42 | $2,772.63 |
| 2015-09-18 | $0.0005944 | $0.0005979 | $0.0005898 | $0.0005965 | $1.97 | $2,827.72 |
| 2015-09-19 | $0.0005964 | $0.0006530 | $0.0005961 | $0.0006482 | $0.6522 | $3,072.40 |
| 2015-09-20 | $0.0006482 | $0.0006482 | $0.0006098 | $0.0006102 | $0.1709 | $2,892.63 |
| 2015-09-21 | $0.0006104 | $0.0006467 | $0.0006000 | $0.0006398 | $3.28 | $3,032.87 |
| 2015-09-22 | $0.0006404 | $0.0008055 | $0.0006348 | $0.0006779 | $9.57 | $3,213.46 |
| 2015-09-23 | $0.0006780 | $0.0008091 | $0.0006106 | $0.0008037 | $0.8299 | $3,809.89 |
| 2015-09-24 | $0.0008037 | $0.0008115 | $0.0005840 | $0.0007013 | $9.16 | $3,324.10 |
| 2015-09-25 | $0.0007012 | $0.0007099 | $0.0006987 | $0.0007027 | $0.01465 | $3,330.93 |
| 2015-09-27 | $0.0006268 | $0.0006278 | $0.0006254 | $0.0006261 | $0.1164 | $2,967.78 |
| 2015-09-28 | $0.0006261 | $0.0007158 | $0.0006253 | $0.0007127 | $12.75 | $3,378.40 |
| 2015-09-29 | $0.0007126 | $0.0007146 | $0.0006198 | $0.0006198 | $7.09 | $2,937.75 |
| 2015-09-30 | $0.0006201 | $0.0007132 | $0.0006200 | $0.0007082 | $0.001486 | $3,357.21 |