Ourcoin OUR
Xếp hạng #?
12:43:16 17/09/2020
Ourcoin (OUR)
Không theo dõi
Lịch sử giá Ourcoin (OUR) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.002622 | $0.002901 | $0.002579 | $0.002705 | $84.79 | $1,671.11 |
| 2019-08-02 | $0.002706 | $0.003475 | $0.002616 | $0.003472 | $283.64 | $2,144.61 |
| 2019-08-03 | $0.003471 | $0.003597 | $0.003029 | $0.003572 | $526.63 | $2,206.46 |
| 2019-08-04 | $0.003573 | $0.003591 | $0.003042 | $0.003072 | $116.42 | $1,897.66 |
| 2019-08-05 | $0.003071 | $0.003422 | $0.003070 | $0.003312 | $48.73 | $2,045.72 |
| 2019-08-06 | $0.003308 | $0.003441 | $0.002924 | $0.003213 | $149.42 | $1,984.54 |
| 2019-08-07 | $0.003212 | $0.003254 | $0.002976 | $0.002988 | $125.60 | $1,845.55 |
| 2019-08-08 | $0.002988 | $0.002997 | $0.002537 | $0.002632 | $17.27 | $1,626.00 |
| 2019-08-09 | $0.002631 | $0.002983 | $0.002588 | $0.002727 | $337.66 | $1,684.72 |
| 2019-08-10 | $0.002727 | $0.002742 | $0.002273 | $0.002610 | $198.34 | $1,612.49 |
| 2019-08-11 | $0.002609 | $0.002634 | $0.002275 | $0.002302 | $12.39 | $1,422.20 |
| 2019-08-12 | $0.002303 | $0.002304 | $0.002161 | $0.002164 | $51.17 | $1,336.57 |
| 2019-08-13 | $0.002164 | $0.002169 | $0.001406 | $0.001415 | $20.12 | $873.93 |
| 2019-08-14 | $0.001415 | $0.001537 | $0.001318 | $0.001507 | $43.48 | $930.67 |
| 2019-08-15 | $0.001507 | $0.001819 | $0.001414 | $0.001444 | $52.12 | $891.96 |
| 2019-08-16 | $0.001444 | $0.001998 | $0.001438 | $0.001971 | $7.76 | $1,217.36 |
| 2019-08-17 | $0.001971 | $0.001972 | $0.001633 | $0.001637 | $1.24 | $1,011.14 |
| 2019-08-18 | $0.001637 | $0.001678 | $0.001617 | $0.001654 | $2.38 | $1,021.36 |
| 2019-08-19 | $0.001654 | $0.002074 | $0.001648 | $0.002074 | $4.16 | $1,281.41 |
| 2019-08-20 | $0.002074 | $0.002078 | $0.001815 | $0.001829 | $1.91 | $1,130.02 |
| 2019-08-21 | $0.001829 | $0.001836 | $0.001493 | $0.001520 | $27.75 | $938.79 |
| 2019-08-22 | $0.001520 | $0.001525 | $0.0005062 | $0.0005062 | $534.66 | $312.69 |
| 2019-08-23 | $0.0005062 | $0.0006094 | $0.0003105 | $0.0003122 | $229.73 | $192.86 |
| 2019-08-24 | $0.0003122 | $0.0005052 | $0.0002005 | $0.0002030 | $16.57 | $125.40 |
| 2019-08-25 | $0.0002030 | $0.0005129 | $0.0001999 | $0.0002022 | $9.87 | $124.89 |
| 2019-08-26 | $0.0002025 | $0.0002103 | $0.0002025 | $0.0002074 | $13.99 | $128.08 |
| 2019-08-27 | $0.0002074 | $0.0002076 | $0.0001008 | $0.0001019 | $5.84 | $62.93 |
| 2019-08-28 | $0.0001019 | $0.0001027 | $0.00009704 | $0.00009746 | $3.08 | $60.20 |
| 2019-08-29 | $0.00009744 | $0.00009744 | $0.00009459 | $0.00009466 | $0 | $58.47 |
| 2019-08-30 | $0.00009466 | $0.00009466 | $0.00009466 | $0.00009466 | $0 | $58.47 |
| 2019-08-31 | $0.00009466 | $0.00009671 | $0.00009466 | $0.00009617 | $3.99 | $59.40 |