Ourcoin OUR
Xếp hạng #?
12:43:16 17/09/2020
Ourcoin (OUR)
Không theo dõi
Lịch sử giá Ourcoin (OUR) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.02582 | $0.02611 | $0.02542 | $0.02593 | $357.33 | $16,015.41 |
| 2019-03-02 | $0.02538 | $0.02557 | $0.02496 | $0.02505 | $228.37 | $15,476.24 |
| 2019-03-03 | $0.02503 | $0.03211 | $0.02502 | $0.02562 | $1,828.90 | $15,823.56 |
| 2019-03-04 | $0.02565 | $0.03389 | $0.02511 | $0.02868 | $4,265.04 | $17,718.10 |
| 2019-03-05 | $0.02870 | $0.03004 | $0.02856 | $0.02930 | $636.96 | $18,097.56 |
| 2019-03-06 | $0.02925 | $0.3115 | $0.01557 | $0.01740 | $187,779 | $10,747.57 |
| 2019-03-07 | $0.01740 | $0.02321 | $0.01325 | $0.01562 | $2,524.04 | $9,651.34 |
| 2019-03-08 | $0.01564 | $0.01774 | $0.01481 | $0.01561 | $531.97 | $9,640.72 |
| 2019-03-09 | $0.01560 | $0.02870 | $0.01558 | $0.02869 | $1,184.23 | $17,721.05 |
| 2019-03-10 | $0.02872 | $0.02872 | $0.01859 | $0.01913 | $693.66 | $11,815.16 |
| 2019-03-11 | $0.01914 | $0.02221 | $0.01573 | $0.02215 | $298.63 | $13,679.09 |
| 2019-03-12 | $0.02217 | $0.02220 | $0.01588 | $0.01623 | $194.40 | $10,027.78 |
| 2019-03-13 | $0.01627 | $0.01641 | $0.01613 | $0.01630 | $67.60 | $10,069.97 |
| 2019-03-14 | $0.01630 | $0.01920 | $0.01617 | $0.01627 | $262.12 | $10,052.47 |
| 2019-03-15 | $0.01626 | $0.01771 | $0.01507 | $0.01509 | $331.48 | $9,323.39 |
| 2019-03-16 | $0.01509 | $0.01621 | $0.01218 | $0.01618 | $69.37 | $9,994.60 |
| 2019-03-17 | $0.01618 | $0.01621 | $0.01237 | $0.01238 | $103.76 | $7,645.74 |
| 2019-03-18 | $0.01239 | $0.01993 | $0.01238 | $0.01417 | $266.54 | $8,753.29 |
| 2019-03-19 | $0.01418 | $0.01694 | $0.01418 | $0.01450 | $58.46 | $8,956.92 |
| 2019-03-20 | $0.01450 | $0.01454 | $0.01261 | $0.01272 | $216.63 | $7,854.42 |
| 2019-03-21 | $0.01273 | $0.01277 | $0.01213 | $0.01216 | $171.99 | $7,510.71 |
| 2019-03-22 | $0.01215 | $0.02673 | $0.01208 | $0.02480 | $9,006.04 | $15,318.09 |
| 2019-03-23 | $0.02477 | $0.02498 | $0.01556 | $0.01564 | $31.09 | $9,662.46 |
| 2019-03-24 | $0.01563 | $0.01943 | $0.01346 | $0.01349 | $247.02 | $8,335.79 |
| 2019-03-25 | $0.01352 | $0.01729 | $0.01347 | $0.01691 | $72.51 | $10,443.83 |
| 2019-03-26 | $0.01684 | $0.01693 | $0.01329 | $0.01341 | $39.74 | $8,280.93 |
| 2019-03-27 | $0.01341 | $0.02265 | $0.01338 | $0.01527 | $14,706.39 | $9,433.11 |
| 2019-03-28 | $0.01526 | $0.02213 | $0.01523 | $0.02007 | $86.07 | $12,398.49 |
| 2019-03-29 | $0.02007 | $0.02019 | $0.01630 | $0.01639 | $39.57 | $10,126.38 |
| 2019-03-30 | $0.01636 | $0.03850 | $0.01618 | $0.02465 | $26,541.90 | $15,225.10 |
| 2019-03-31 | $0.02465 | $0.03347 | $0.01638 | $0.02640 | $1,608.39 | $16,307.18 |