Ourcoin OUR
Xếp hạng #?
12:43:16 17/09/2020
Ourcoin (OUR)
Không theo dõi
Lịch sử giá Ourcoin (OUR) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.02829 | $0.02838 | $0.02552 | $0.02733 | $1,065.67 | $16,882.28 |
| 2019-02-02 | $0.02730 | $0.02847 | $0.02267 | $0.02298 | $1,369.86 | $14,197.58 |
| 2019-02-03 | $0.02299 | $0.02304 | $0.02019 | $0.02042 | $201.41 | $12,613.76 |
| 2019-02-04 | $0.02049 | $0.02287 | $0.01286 | $0.01645 | $396.76 | $10,161.50 |
| 2019-02-05 | $0.01640 | $0.02042 | $0.01137 | $0.01753 | $3,103.16 | $10,829.63 |
| 2019-02-06 | $0.01759 | $0.02389 | $0.01565 | $0.02383 | $2,398.53 | $14,716.93 |
| 2019-02-07 | $0.02383 | $0.04157 | $0.02072 | $0.03839 | $10,832.64 | $23,715.89 |
| 2019-02-08 | $0.03840 | $0.04480 | $0.03457 | $0.03540 | $2,590.05 | $21,863.51 |
| 2019-02-09 | $0.03539 | $0.03544 | $0.03349 | $0.03353 | $226.14 | $20,711.99 |
| 2019-02-10 | $0.03357 | $0.03622 | $0.03315 | $0.03374 | $83.70 | $20,839.13 |
| 2019-02-11 | $0.03371 | $0.03371 | $0.03040 | $0.03040 | $884.62 | $18,775.24 |
| 2019-02-12 | $0.03045 | $0.03045 | $0.02530 | $0.02547 | $2,295.61 | $15,732.98 |
| 2019-02-13 | $0.02546 | $0.03015 | $0.02383 | $0.02711 | $86.00 | $16,747.23 |
| 2019-02-14 | $0.02706 | $0.02720 | $0.02340 | $0.02346 | $800.11 | $14,489.29 |
| 2019-02-15 | $0.02349 | $0.02366 | $0.01804 | $0.01806 | $1,011.13 | $11,156.37 |
| 2019-02-16 | $0.01807 | $0.01842 | $0.01806 | $0.01815 | $127.58 | $11,208.52 |
| 2019-02-17 | $0.01814 | $0.02164 | $0.01810 | $0.02037 | $151.68 | $12,582.54 |
| 2019-02-18 | $0.02038 | $0.05076 | $0.02036 | $0.02356 | $470.92 | $14,554.50 |
| 2019-02-19 | $0.02359 | $0.03177 | $0.02353 | $0.02390 | $126.96 | $14,765.02 |
| 2019-02-20 | $0.02388 | $0.02802 | $0.02376 | $0.02438 | $186.61 | $15,061.38 |
| 2019-02-21 | $0.02438 | $0.02738 | $0.02387 | $0.02401 | $504.63 | $14,828.09 |
| 2019-02-22 | $0.02396 | $0.03260 | $0.02396 | $0.02471 | $398.54 | $15,262.39 |
| 2019-02-23 | $0.02467 | $0.02542 | $0.02417 | $0.02522 | $180.45 | $15,578.02 |
| 2019-02-24 | $0.02525 | $0.02587 | $0.02320 | $0.02320 | $117.63 | $14,332.38 |
| 2019-02-25 | $0.02325 | $0.02678 | $0.02309 | $0.02409 | $168.06 | $14,877.31 |
| 2019-02-26 | $0.02401 | $0.02704 | $0.02381 | $0.02433 | $250.64 | $15,029.25 |
| 2019-02-27 | $0.02435 | $0.03149 | $0.02420 | $0.03141 | $809.83 | $19,401.44 |
| 2019-02-28 | $0.03145 | $0.03174 | $0.02564 | $0.02585 | $745.01 | $15,967.83 |