Ourcoin OUR
Xếp hạng #?
12:43:16 17/09/2020
Ourcoin (OUR)
Không theo dõi
Lịch sử giá Ourcoin (OUR) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.002258 | $0.003510 | $0.002212 | $0.003365 | $108.44 | $2,078.28 |
| 2019-01-02 | $0.003373 | $0.003578 | $0.002843 | $0.003094 | $172.61 | $1,910.94 |
| 2019-01-03 | $0.003096 | $0.003484 | $0.002862 | $0.003227 | $372.42 | $1,993.40 |
| 2019-01-04 | $0.003230 | $0.003394 | $0.003042 | $0.003073 | $28.16 | $1,898.45 |
| 2019-01-05 | $0.003065 | $0.003835 | $0.003065 | $0.003530 | $270.38 | $2,180.61 |
| 2019-01-06 | $0.003530 | $0.004220 | $0.003463 | $0.004197 | $170.49 | $2,592.44 |
| 2019-01-07 | $0.004198 | $0.005625 | $0.004155 | $0.004528 | $330.30 | $2,796.91 |
| 2019-01-08 | $0.004535 | $0.004923 | $0.004005 | $0.004341 | $114.65 | $2,681.47 |
| 2019-01-09 | $0.004349 | $0.007928 | $0.004125 | $0.004747 | $555.99 | $2,932.17 |
| 2019-01-10 | $0.004751 | $0.005379 | $0.003935 | $0.004843 | $277.06 | $2,991.20 |
| 2019-01-11 | $0.004855 | $0.01841 | $0.004642 | $0.007306 | $12,993.56 | $4,513.09 |
| 2019-01-12 | $0.007297 | $0.007323 | $0.005087 | $0.005500 | $95.96 | $3,397.48 |
| 2019-01-13 | $0.005495 | $0.007098 | $0.004620 | $0.004638 | $85.54 | $2,864.60 |
| 2019-01-14 | $0.004640 | $0.005071 | $0.004255 | $0.004546 | $24.91 | $2,807.91 |
| 2019-01-15 | $0.004545 | $0.005766 | $0.003696 | $0.003755 | $142.07 | $2,319.62 |
| 2019-01-16 | $0.003751 | $0.004339 | $0.003686 | $0.003714 | $32.12 | $2,294.32 |
| 2019-01-17 | $0.003715 | $0.003872 | $0.003448 | $0.003586 | $26.97 | $2,215.32 |
| 2019-01-18 | $0.003585 | $0.004208 | $0.003480 | $0.004208 | $12.90 | $2,599.34 |
| 2019-01-19 | $0.004209 | $0.005385 | $0.003645 | $0.005179 | $242.97 | $3,199.11 |
| 2019-01-20 | $0.005174 | $0.007568 | $0.004697 | $0.005322 | $482.19 | $3,287.19 |
| 2019-01-21 | $0.005327 | $0.005339 | $0.004034 | $0.004351 | $66.14 | $2,687.30 |
| 2019-01-22 | $0.004353 | $0.006417 | $0.003900 | $0.005045 | $205.07 | $3,116.25 |
| 2019-01-23 | $0.005045 | $0.006408 | $0.004002 | $0.004065 | $120.00 | $2,510.97 |
| 2019-01-24 | $0.004064 | $0.004953 | $0.002607 | $0.004035 | $52.60 | $2,492.45 |
| 2019-01-25 | $0.004044 | $0.02513 | $0.003465 | $0.02511 | $2,037.84 | $15,512.47 |
| 2019-01-26 | $0.02511 | $0.02511 | $0.006864 | $0.01342 | $625.03 | $8,292.09 |
| 2019-01-27 | $0.01343 | $0.01768 | $0.006261 | $0.01080 | $3,293.69 | $6,668.96 |
| 2019-01-28 | $0.01081 | $0.05838 | $0.007890 | $0.02897 | $7,487.40 | $17,893.51 |
| 2019-01-29 | $0.02899 | $0.08255 | $0.02179 | $0.06748 | $4,949.74 | $41,682.60 |
| 2019-01-30 | $0.06754 | $0.07427 | $0.01748 | $0.02085 | $2,707.19 | $12,880.19 |
| 2019-01-31 | $0.02085 | $0.02922 | $0.01721 | $0.02826 | $5,314.37 | $17,454.80 |