Ourcoin OUR
Xếp hạng #?
12:43:16 17/09/2020
Ourcoin (OUR)
Không theo dõi
Lịch sử giá Ourcoin (OUR) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.004112 | $0.004112 | $0.004112 | $0.004112 | $0 | $2,539.92 |
| 2019-07-02 | $0.004112 | $0.004112 | $0.004112 | $0.004112 | $0 | $2,539.92 |
| 2019-07-03 | $0.004112 | $0.004112 | $0.004112 | $0.004112 | $0 | $2,539.92 |
| 2019-07-04 | $0.004112 | $0.004112 | $0.004112 | $0.004112 | $0 | $2,539.92 |
| 2019-07-05 | $0.004112 | $0.004112 | $0.004112 | $0.004112 | $0 | $2,539.92 |
| 2019-07-06 | $0.004112 | $0.004112 | $0.004112 | $0.004112 | $0 | $2,539.92 |
| 2019-07-07 | $0.004112 | $0.004112 | $0.004112 | $0.004112 | $0 | $2,539.92 |
| 2019-07-08 | $0.004112 | $0.004112 | $0.004112 | $0.004112 | $0 | $2,539.92 |
| 2019-07-09 | $0.004112 | $0.004112 | $0.004112 | $0.004112 | $0 | $2,539.92 |
| 2019-07-10 | $0.004112 | $0.004112 | $0.004112 | $0.004112 | $0 | $2,539.92 |
| 2019-07-11 | $0.004112 | $0.004112 | $0.004112 | $0.004112 | $0 | $2,539.92 |
| 2019-07-12 | $0.004112 | $0.01057 | $0.004112 | $0.009449 | $27,407.49 | $5,836.77 |
| 2019-07-13 | $0.009453 | $0.009472 | $0.007850 | $0.007963 | $724.86 | $4,918.50 |
| 2019-07-14 | $0.007966 | $0.008741 | $0.006119 | $0.006141 | $396.37 | $3,793.07 |
| 2019-07-15 | $0.006144 | $0.006278 | $0.004897 | $0.005450 | $755.03 | $3,366.20 |
| 2019-07-16 | $0.005444 | $0.007544 | $0.005036 | $0.005672 | $6,378.87 | $3,503.87 |
| 2019-07-17 | $0.005654 | $0.007661 | $0.005640 | $0.006872 | $3,263.49 | $4,244.75 |
| 2019-07-18 | $0.006876 | $0.008158 | $0.006496 | $0.008096 | $2,589.14 | $5,000.68 |
| 2019-07-19 | $0.008096 | $0.008142 | $0.006432 | $0.007788 | $3,320.46 | $4,810.75 |
| 2019-07-20 | $0.007790 | $0.008144 | $0.007239 | $0.007545 | $1,225.94 | $4,660.51 |
| 2019-07-21 | $0.007545 | $0.009331 | $0.007190 | $0.008259 | $9,429.60 | $5,101.72 |
| 2019-07-22 | $0.008262 | $0.01054 | $0.008255 | $0.009922 | $19,258.29 | $6,128.66 |
| 2019-07-23 | $0.009920 | $0.02016 | $0.006948 | $0.007416 | $64,670.97 | $4,580.77 |
| 2019-07-24 | $0.007416 | $0.008286 | $0.003917 | $0.004217 | $34,044.74 | $2,604.63 |
| 2019-07-25 | $0.004215 | $0.005147 | $0.003153 | $0.003663 | $3,126.74 | $2,262.56 |
| 2019-07-26 | $0.003662 | $0.003942 | $0.003114 | $0.003452 | $155.00 | $2,132.26 |
| 2019-07-27 | $0.003452 | $0.004042 | $0.003332 | $0.003790 | $315.93 | $2,341.03 |
| 2019-07-28 | $0.003790 | $0.003813 | $0.002937 | $0.003431 | $1,605.01 | $2,119.60 |
| 2019-07-29 | $0.003432 | $0.003485 | $0.002562 | $0.002952 | $282.84 | $1,823.30 |
| 2019-07-30 | $0.002952 | $0.002957 | $0.002465 | $0.002494 | $235.46 | $1,540.79 |
| 2019-07-31 | $0.002494 | $0.002824 | $0.002494 | $0.002620 | $121.22 | $1,618.62 |