Orlycoin ORLY
Xếp hạng #?
23:39:07 05/04/2018
Orlycoin (ORLY)
Không hoạt động
Lịch sử giá Orlycoin (ORLY) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.001678 | $0.001679 | $0.001485 | $0.001485 | $13.42 | $54,430.36 |
| 2018-01-02 | $0.001485 | $0.001672 | $0.001434 | $0.001638 | $19.01 | $60,018.26 |
| 2018-01-03 | $0.001632 | $0.001701 | $0.001614 | $0.001645 | $19.10 | $60,281.75 |
| 2018-01-04 | $0.001643 | $0.001672 | $0.001580 | $0.001670 | $20.82 | $61,185.46 |
| 2018-01-05 | $0.001670 | $0.001883 | $0.001497 | $0.001867 | $5.34 | $68,410.37 |
| 2018-01-06 | $0.001868 | $0.002071 | $0.001843 | $0.002066 | $23.43 | $75,705.65 |
| 2018-01-07 | $0.002064 | $0.002064 | $0.001916 | $0.001957 | $58.71 | $71,715.18 |
| 2018-01-08 | $0.001954 | $0.002087 | $0.001852 | $0.001963 | $21.24 | $71,942.39 |
| 2018-01-09 | $0.001958 | $0.002005 | $0.001582 | $0.001604 | $119.71 | $58,795.73 |
| 2018-01-10 | $0.001606 | $0.001950 | $0.001547 | $0.001950 | $36.09 | $71,453.52 |
| 2018-01-11 | $0.001948 | $0.001955 | $0.001448 | $0.001475 | $18.40 | $54,044.10 |
| 2018-01-12 | $0.001484 | $0.001851 | $0.001441 | $0.001811 | $27.87 | $66,361.82 |
| 2018-01-13 | $0.001809 | $0.001899 | $0.001718 | $0.001722 | $129.03 | $63,112.72 |
| 2018-01-14 | $0.001723 | $0.004222 | $0.001658 | $0.004137 | $26,987.40 | $151,598 |
| 2018-01-15 | $0.004107 | $0.004190 | $0.003012 | $0.003139 | $1,285.22 | $115,037 |
| 2018-01-16 | $0.003143 | $0.003143 | $0.002234 | $0.002526 | $119.91 | $92,558.40 |
| 2018-01-17 | $0.002513 | $0.002815 | $0.001303 | $0.001443 | $753.94 | $52,863.71 |
| 2018-01-18 | $0.001337 | $0.002179 | $0.001313 | $0.001709 | $24.81 | $62,647.67 |
| 2018-01-19 | $0.001692 | $0.002118 | $0.001654 | $0.002068 | $54.51 | $75,792.50 |
| 2018-01-20 | $0.002091 | $0.002304 | $0.002090 | $0.002170 | $3.19 | $79,505.19 |
| 2018-01-21 | $0.002175 | $0.002175 | $0.001905 | $0.001947 | $2.86 | $71,342.12 |
| 2018-01-22 | $0.001973 | $0.002026 | $0.001924 | $0.002008 | $2.95 | $73,580.14 |
| 2018-01-23 | $0.001457 | $0.001479 | $0.001410 | $0.001410 | $556.88 | $51,671.23 |
| 2018-01-24 | $0.001409 | $0.001414 | $0.001279 | $0.001347 | $29.31 | $49,372.74 |
| 2018-01-25 | $0.001369 | $0.001484 | $0.001337 | $0.001455 | $83.25 | $53,310.44 |
| 2018-01-26 | $0.001451 | $0.001510 | $0.001254 | $0.001447 | $9.52 | $53,038.88 |
| 2018-01-27 | $0.001446 | $0.001613 | $0.001246 | $0.001249 | $120.40 | $45,790.15 |
| 2018-01-28 | $0.001256 | $0.001433 | $0.001252 | $0.001393 | $48.77 | $51,060.32 |
| 2018-01-29 | $0.001392 | $0.001800 | $0.001215 | $0.001232 | $604.27 | $45,133.07 |
| 2018-01-30 | $0.001232 | $0.002357 | $0.001232 | $0.001500 | $233.23 | $54,976.03 |
| 2018-01-31 | $0.001503 | $0.001816 | $0.001445 | $0.001725 | $7.39 | $63,214.23 |