Ourcoin OUR
Xếp hạng #?
12:43:16 17/09/2020
Ourcoin (OUR)
Không theo dõi
Lịch sử giá Ourcoin (OUR) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.005875 | $0.007335 | $0.003093 | $0.003743 | $33.52 | $2,312.32 |
| 2018-12-02 | $0.003740 | $0.01162 | $0.003337 | $0.003362 | $146.24 | $2,076.82 |
| 2018-12-03 | $0.003383 | $0.006053 | $0.003240 | $0.004057 | $93.72 | $2,505.77 |
| 2018-12-04 | $0.004054 | $0.007896 | $0.003366 | $0.003402 | $43.13 | $2,101.36 |
| 2018-12-05 | $0.003404 | $0.006644 | $0.001693 | $0.004328 | $188.77 | $2,673.20 |
| 2018-12-06 | $0.004327 | $0.004360 | $0.001395 | $0.003204 | $67.38 | $1,978.98 |
| 2018-12-07 | $0.003198 | $0.003198 | $0.001043 | $0.001871 | $65.87 | $1,156.02 |
| 2018-12-08 | $0.001870 | $0.001905 | $0.001330 | $0.001383 | $15.37 | $854.24 |
| 2018-12-09 | $0.001379 | $0.002314 | $0.001121 | $0.002310 | $21.82 | $1,426.99 |
| 2018-12-10 | $0.002306 | $0.002332 | $0.001402 | $0.001557 | $22.79 | $961.81 |
| 2018-12-11 | $0.001555 | $0.001567 | $0.001104 | $0.001469 | $21.00 | $907.44 |
| 2018-12-12 | $0.001467 | $0.001569 | $0.001453 | $0.001536 | $3.92 | $948.98 |
| 2018-12-13 | $0.001611 | $0.002127 | $0.001128 | $0.001514 | $42.34 | $935.36 |
| 2018-12-14 | $0.001514 | $0.002878 | $0.001310 | $0.001365 | $46.87 | $842.87 |
| 2018-12-15 | $0.001366 | $0.002888 | $0.001344 | $0.001359 | $29.38 | $839.30 |
| 2018-12-16 | $0.001359 | $0.001628 | $0.001358 | $0.001376 | $4.37 | $850.06 |
| 2018-12-17 | $0.001377 | $0.001470 | $0.001080 | $0.001149 | $43.25 | $709.51 |
| 2018-12-18 | $0.001149 | $0.001779 | $0.001135 | $0.001482 | $7.64 | $915.13 |
| 2018-12-19 | $0.001486 | $0.002052 | $0.001476 | $0.001638 | $10.21 | $1,011.70 |
| 2018-12-20 | $0.001634 | $0.003629 | $0.001630 | $0.001823 | $11.42 | $1,126.26 |
| 2018-12-21 | $0.001818 | $0.003719 | $0.001754 | $0.003380 | $4.76 | $2,087.57 |
| 2018-12-22 | $0.003384 | $0.003586 | $0.001742 | $0.002329 | $7.32 | $1,438.73 |
| 2018-12-23 | $0.002334 | $0.004978 | $0.002053 | $0.004308 | $42.68 | $2,661.16 |
| 2018-12-24 | $0.004102 | $0.004346 | $0.002247 | $0.002264 | $23.84 | $1,398.44 |
| 2018-12-25 | $0.002269 | $0.004488 | $0.002263 | $0.004001 | $62.82 | $2,471.49 |
| 2018-12-26 | $0.004001 | $0.004443 | $0.002448 | $0.002450 | $98.79 | $1,513.49 |
| 2018-12-27 | $0.002449 | $0.002994 | $0.002127 | $0.002133 | $18.52 | $1,317.56 |
| 2018-12-28 | $0.002135 | $0.002611 | $0.001731 | $0.001898 | $19.36 | $1,172.65 |
| 2018-12-29 | $0.001901 | $0.002745 | $0.001867 | $0.001968 | $8.54 | $1,215.88 |
| 2018-12-30 | $0.001970 | $0.002669 | $0.001944 | $0.002023 | $19.95 | $1,249.91 |
| 2018-12-31 | $0.002026 | $0.002738 | $0.002021 | $0.002254 | $5.74 | $1,392.25 |