Orlycoin ORLY
Xếp hạng #?
23:39:07 05/04/2018
Orlycoin (ORLY)
Không hoạt động
Lịch sử giá Orlycoin (ORLY) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.001652 | $0.001668 | $0.001588 | $0.001640 | $1.64 | $60,091.92 |
| 2018-03-02 | $0.001636 | $0.001673 | $0.001636 | $0.001666 | $1.67 | $61,058.66 |
| 2018-03-04 | $0.001717 | $0.001841 | $0.001554 | $0.001841 | $69.57 | $67,465.25 |
| 2018-03-05 | $0.001840 | $0.001868 | $0.001827 | $0.001862 | $1.30 | $68,252.79 |
| 2018-03-07 | $0.001580 | $0.001606 | $0.001417 | $0.001486 | $7.53 | $54,445.75 |
| 2018-03-08 | $0.001484 | $0.001514 | $0.001300 | $0.001403 | $16.71 | $51,411.40 |
| 2018-03-09 | $0.001394 | $0.001410 | $0.001258 | $0.001388 | $40.27 | $50,878.56 |
| 2018-03-10 | $0.001389 | $0.001423 | $0.001309 | $0.001321 | $4.51 | $48,404.90 |
| 2018-03-11 | $0.001316 | $0.001318 | $0.001271 | $0.001318 | $4.50 | $48,301.19 |
| 2018-03-12 | $0.001461 | $0.001467 | $0.001446 | $0.001463 | $42.86 | $53,599.58 |
| 2018-03-13 | $0.001454 | $0.001517 | $0.001261 | $0.001281 | $4.96 | $46,934.63 |
| 2018-03-14 | $0.001281 | $0.001333 | $0.001215 | $0.001314 | $10.11 | $48,143.61 |
| 2018-03-15 | $0.001313 | $0.001321 | $0.0006526 | $0.0008265 | $742.50 | $30,289.52 |
| 2018-03-16 | $0.0008261 | $0.0009437 | $0.0007951 | $0.0009117 | $79.78 | $33,409.15 |
| 2018-03-17 | $0.0009132 | $0.0009132 | $0.0008928 | $0.0009019 | $78.93 | $33,050.15 |
| 2018-03-18 | $0.0009273 | $0.0009376 | $0.0008115 | $0.0009047 | $32.96 | $33,155.95 |
| 2018-03-19 | $0.0009009 | $0.001042 | $0.0008954 | $0.001023 | $7.05 | $37,503.21 |
| 2018-03-20 | $0.001035 | $0.001257 | $0.001002 | $0.001244 | $40.75 | $45,601.42 |
| 2018-03-21 | $0.001247 | $0.001282 | $0.001230 | $0.001252 | $2.84 | $45,881.03 |
| 2018-03-22 | $0.001112 | $0.001137 | $0.001108 | $0.001131 | $1.13 | $41,454.84 |
| 2018-03-23 | $0.001131 | $0.001230 | $0.001081 | $0.001230 | $1.87 | $45,066.38 |
| 2018-03-24 | $0.001248 | $0.001252 | $0.001118 | $0.001121 | $3.33 | $41,074.81 |
| 2018-03-25 | $0.001105 | $0.001215 | $0.001089 | $0.001182 | $1.01 | $43,334.45 |
| 2018-03-26 | $0.001182 | $0.001188 | $0.001021 | $0.001064 | $3.29 | $38,977.15 |
| 2018-03-27 | $0.001062 | $0.001065 | $0.001009 | $0.001013 | $1.31 | $37,105.60 |
| 2018-03-28 | $0.001012 | $0.001053 | $0.001007 | $0.001031 | $2.86 | $37,788.33 |
| 2018-03-29 | $0.001032 | $0.001034 | $0.0008963 | $0.0009232 | $2.56 | $33,831.79 |
| 2018-03-30 | $0.0009209 | $0.0009691 | $0.0008585 | $0.0009571 | $11.11 | $35,073.06 |
| 2018-03-31 | $0.0009572 | $0.001008 | $0.0009544 | $0.0009702 | $7.52 | $35,554.67 |