Ourcoin OUR
Xếp hạng #?
12:43:16 17/09/2020
Ourcoin (OUR)
Không theo dõi
Lịch sử giá Ourcoin (OUR) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-05 | $1.09 | $1.27 | $0.9313 | $1.24 | $91,496.60 | $0 |
| 2018-10-06 | $1.00 | $1.57 | $0.7238 | $0.7737 | $43,542.10 | $0 |
| 2018-10-07 | $0.7765 | $1.19 | $0.3351 | $0.5497 | $33,338.90 | $0 |
| 2018-10-08 | $0.5523 | $0.7410 | $0.3872 | $0.5365 | $27,923.90 | $0 |
| 2018-10-09 | $0.5384 | $5.28 | $0.5370 | $0.9586 | $84,582.80 | $142,832 |
| 2018-10-10 | $0.9549 | $1.45 | $0.6516 | $0.7106 | $9,555.91 | $105,869 |
| 2018-10-11 | $0.7082 | $0.9732 | $0.6217 | $0.7077 | $87,384.00 | $105,451 |
| 2018-10-12 | $0.7068 | $0.8689 | $0.3979 | $0.5125 | $74,228.60 | $93,398.17 |
| 2018-10-13 | $0.5125 | $0.6411 | $0.3888 | $0.4502 | $3,993.92 | $94,195.23 |
| 2018-10-14 | $0.4100 | $0.7955 | $0.3238 | $0.4647 | $51,982.60 | $99,453.16 |
| 2018-10-15 | $0.4653 | $0.4673 | $0.2666 | $0.3037 | $9,271.72 | $66,401.94 |
| 2018-10-16 | $0.3035 | $1.58 | $0.2712 | $0.5563 | $92,329.50 | $133,693 |
| 2018-10-17 | $0.5582 | $0.5582 | $0.2817 | $0.3931 | $10,123.10 | $102,224 |
| 2018-10-18 | $0.3946 | $0.4659 | $0.2636 | $0.2794 | $8,638.54 | $73,930.99 |
| 2018-10-19 | $0.2794 | $0.3784 | $0.2586 | $0.2806 | $8,746.10 | $76,523.15 |
| 2018-10-20 | $0.2806 | $0.3043 | $0.2382 | $0.2698 | $3,262.49 | $72,262.47 |
| 2018-10-21 | $0.2699 | $1.15 | $0.1620 | $0.1812 | $105,183 | $52,829.66 |
| 2018-10-22 | $0.1811 | $0.2590 | $0.1543 | $0.2092 | $13,122.00 | $62,298.28 |
| 2018-10-23 | $0.2092 | $0.2719 | $0.1702 | $0.1710 | $7,390.57 | $52,933.88 |
| 2018-10-24 | $0.1703 | $0.2241 | $0.1703 | $0.1870 | $3,578.10 | $59,059.98 |
| 2018-10-25 | $0.1871 | $0.2134 | $0.1444 | $0.1744 | $5,790.99 | $57,388.81 |
| 2018-10-26 | $0.1741 | $0.1802 | $0.1315 | $0.1368 | $2,718.85 | $44,498.36 |
| 2018-10-27 | $0.1368 | $0.1407 | $0.1092 | $0.1144 | $1,757.34 | $37,931.11 |
| 2018-10-28 | $0.1144 | $0.1204 | $0.06497 | $0.08208 | $2,620.73 | $27,828.01 |
| 2018-10-29 | $0.08200 | $0.09778 | $0.05670 | $0.06524 | $2,613.19 | $22,487.33 |
| 2018-10-30 | $0.06508 | $0.07702 | $0.05481 | $0.06343 | $1,452.98 | $21,864.35 |
| 2018-10-31 | $0.06358 | $0.1552 | $0.06123 | $0.07815 | $1,178.48 | $28,104.32 |