Ourcoin OUR
Xếp hạng #?
12:43:16 17/09/2020
Ourcoin (OUR)
Không theo dõi
Lịch sử giá Ourcoin (OUR) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.07816 | $0.09580 | $0.06003 | $0.06005 | $736.57 | $22,003.71 |
| 2018-11-02 | $0.06005 | $0.07062 | $0.04075 | $0.05755 | $1,693.29 | $21,479.06 |
| 2018-11-03 | $0.05755 | $0.07955 | $0.05754 | $0.07464 | $752.15 | $28,379.76 |
| 2018-11-04 | $0.07464 | $0.07464 | $0.05046 | $0.05104 | $672.56 | $19,775.21 |
| 2018-11-05 | $0.05103 | $0.05784 | $0.03994 | $0.04037 | $252.16 | $15,951.44 |
| 2018-11-06 | $0.04054 | $0.05132 | $0.03973 | $0.04121 | $257.60 | $19,737.44 |
| 2018-11-07 | $0.04121 | $0.04758 | $0.03215 | $0.03933 | $476.19 | $16,325.74 |
| 2018-11-08 | $0.03859 | $0.04480 | $0.03560 | $0.04009 | $513.09 | $16,939.19 |
| 2018-11-09 | $0.04009 | $0.04024 | $0.02290 | $0.03059 | $258.90 | $13,154.70 |
| 2018-11-10 | $0.03058 | $0.03073 | $0.02228 | $0.02442 | $258.67 | $10,692.21 |
| 2018-11-11 | $0.02441 | $0.04063 | $0.02297 | $0.04063 | $1,219.86 | $18,113.38 |
| 2018-11-12 | $0.03921 | $0.03932 | $0.02300 | $0.02714 | $256.15 | $12,327.27 |
| 2018-11-13 | $0.02703 | $0.03400 | $0.02693 | $0.02705 | $284.88 | $12,495.54 |
| 2018-11-14 | $0.02698 | $0.02990 | $0.01854 | $0.02643 | $177.81 | $12,455.11 |
| 2018-11-15 | $0.02658 | $0.02661 | $0.01815 | $0.01911 | $140.27 | $9,165.68 |
| 2018-11-16 | $0.01911 | $0.02493 | $0.01879 | $0.01908 | $151.77 | $9,307.37 |
| 2018-11-17 | $0.02155 | $0.02213 | $0.01775 | $0.01788 | $158.34 | $8,888.74 |
| 2018-11-18 | $0.01794 | $0.02149 | $0.01782 | $0.01809 | $68.38 | $9,152.17 |
| 2018-11-19 | $0.01810 | $0.01938 | $0.01543 | $0.01555 | $268.81 | $8,081.21 |
| 2018-11-20 | $0.01546 | $0.01987 | $0.01396 | $0.01843 | $226.44 | $9,742.73 |
| 2018-11-21 | $0.01844 | $0.01987 | $0.01446 | $0.01570 | $155.12 | $8,439.30 |
| 2018-11-22 | $0.01565 | $0.01784 | $0.01401 | $0.01403 | $97.72 | $7,667.92 |
| 2018-11-23 | $0.01392 | $0.01519 | $0.01366 | $0.01393 | $51.58 | $7,735.40 |
| 2018-11-24 | $0.01391 | $0.01485 | $0.009258 | $0.01000 | $246.68 | $5,648.67 |
| 2018-11-25 | $0.01001 | $0.01304 | $0.006704 | $0.007487 | $199.26 | $4,454.65 |
| 2018-11-26 | $0.007485 | $0.01055 | $0.006791 | $0.008336 | $58.77 | $5,048.12 |
| 2018-11-27 | $0.008330 | $0.02232 | $0.005765 | $0.01200 | $279.62 | $7,391.44 |
| 2018-11-28 | $0.01202 | $0.01628 | $0.009694 | $0.01068 | $61.71 | $6,599.35 |
| 2018-11-29 | $0.01071 | $0.01095 | $0.007612 | $0.007808 | $149.11 | $4,823.09 |
| 2018-11-30 | $0.007826 | $0.01146 | $0.003535 | $0.005858 | $213.00 | $3,618.72 |