OpenSourcecoin OSC
Xếp hạng #?
00:14:07 17/05/2016
OpenSourcecoin (OSC)
Không hoạt động
Lịch sử giá OpenSourcecoin (OSC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0001759 | $0.0001801 | $0.0001724 | $0.0001792 | $0.2819 | $849.21 |
| 2015-11-02 | $0.0001790 | $0.0001808 | $0.0001778 | $0.0001805 | $0.0009310 | $855.73 |
| 2015-11-03 | $0.0002473 | $0.0002884 | $0.0002468 | $0.0002768 | $1.94 | $1,312.03 |
| 2015-11-04 | $0.0002784 | $0.0003138 | $0.0002407 | $0.0002617 | $0.5543 | $1,240.46 |
| 2015-11-05 | $0.0002634 | $0.0002864 | $0.0002206 | $0.0002248 | $0.4439 | $1,065.73 |
| 2015-11-06 | $0.0002241 | $0.0002731 | $0.0002172 | $0.0002580 | $10.89 | $1,222.79 |
| 2015-11-07 | $0.0002584 | $0.0002695 | $0.0002570 | $0.0002642 | $0.0009026 | $1,252.37 |
| 2015-11-08 | $0.0002189 | $0.0002489 | $0.0002064 | $0.0002420 | $24.40 | $1,147.15 |
| 2015-11-09 | $0.0002427 | $0.0002504 | $0.0002284 | $0.0002288 | $3.41 | $1,084.56 |
| 2015-11-10 | $0.0002282 | $0.0002288 | $0.0001975 | $0.0002030 | $0.05655 | $962.04 |
| 2015-11-11 | $0.0001738 | $0.0001984 | $0.0001655 | $0.0001897 | $4.18 | $899.24 |
| 2015-11-12 | $0.0001898 | $0.0002105 | $0.0001898 | $0.0002032 | $0.4125 | $963.14 |
| 2015-11-13 | $0.0002482 | $0.0002504 | $0.0001989 | $0.0002017 | $1.49 | $956.32 |
| 2015-11-14 | $0.0002021 | $0.0002767 | $0.0001987 | $0.0001997 | $8.46 | $946.46 |
| 2015-11-15 | $0.0001997 | $0.0002837 | $0.0001996 | $0.0002690 | $1.14 | $1,275.08 |
| 2015-11-16 | $0.0002689 | $0.0002701 | $0.0002074 | $0.0002150 | $0.3026 | $1,018.95 |
| 2015-11-17 | $0.0002150 | $0.0002199 | $0.0002142 | $0.0002161 | $0.001219 | $1,024.45 |
| 2015-11-18 | $0.0002757 | $0.0002780 | $0.0002095 | $0.0002106 | $0.1282 | $998.42 |
| 2015-11-19 | $0.0002108 | $0.0002663 | $0.0002058 | $0.0002641 | $0.001663 | $1,251.89 |
| 2015-11-20 | $0.0002642 | $0.0002644 | $0.0001979 | $0.0002030 | $0.1030 | $962.07 |
| 2015-11-21 | $0.0002029 | $0.0002029 | $0.0002013 | $0.0002024 | $0.1027 | $959.60 |
| 2015-11-22 | $0.0002040 | $0.0002043 | $0.0002040 | $0.0002043 | $0.1847 | $968.23 |
| 2015-11-23 | $0.0002045 | $0.0002666 | $0.0002043 | $0.0002649 | $0.3973 | $1,255.50 |
| 2015-11-24 | $0.0002649 | $0.0002826 | $0.0002023 | $0.0002816 | $15.27 | $1,335.00 |
| 2015-11-25 | $0.0002816 | $0.0002956 | $0.0002816 | $0.0002956 | $3.22 | $1,400.95 |
| 2015-11-26 | $0.0002954 | $0.0003340 | $0.0002565 | $0.0003303 | $0.4585 | $1,565.59 |
| 2015-11-27 | $0.0003280 | $0.0003381 | $0.0002571 | $0.0002581 | $0.001032 | $1,223.27 |
| 2015-11-28 | $0.0002578 | $0.0002589 | $0.0002536 | $0.0002549 | $0.001020 | $1,208.37 |