Ourcoin OUR
Xếp hạng #?
12:43:16 17/09/2020
Ourcoin (OUR)
Không theo dõi
Lịch sử giá Ourcoin (OUR) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00009620 | $0.00009648 | $0.00009616 | $0.00009630 | $0 | $59.48 |
| 2019-09-02 | $0.00009630 | $0.0002033 | $0.00009630 | $0.0001035 | $6.72 | $63.94 |
| 2019-09-03 | $0.0001035 | $0.0001074 | $0.0001031 | $0.0001061 | $0 | $65.54 |
| 2019-09-04 | $0.0001061 | $0.0001061 | $0.0001061 | $0.0001061 | $0 | $65.54 |
| 2019-09-05 | $0.0001061 | $0.0001061 | $0.0001061 | $0.0001061 | $0 | $65.54 |
| 2019-09-06 | $0.0001061 | $0.0005447 | $0.0001061 | $0.0002070 | $82.57 | $127.88 |
| 2019-09-07 | $0.0002072 | $0.0002109 | $0.0002069 | $0.0002101 | $0 | $129.78 |
| 2019-09-08 | $0.0002101 | $0.0002101 | $0.0002081 | $0.0002088 | $1.91 | $128.99 |
| 2019-09-09 | $0.0002088 | $0.0002091 | $0.0002028 | $0.0002054 | $0 | $126.89 |
| 2019-09-10 | $0.0002054 | $0.0002054 | $0.0002013 | $0.0002024 | $18.81 | $125.00 |
| 2019-09-11 | $0.0002024 | $0.0002044 | $0.0001996 | $0.0002034 | $0 | $125.65 |
| 2019-09-12 | $0.0002034 | $0.0002034 | $0.0002034 | $0.0002034 | $0 | $125.65 |
| 2019-09-13 | $0.0002034 | $0.0002034 | $0.0002034 | $0.0002034 | $0 | $125.65 |
| 2019-09-14 | $0.0002034 | $0.0002034 | $0.0002034 | $0.0002034 | $0 | $125.65 |
| 2019-09-15 | $0.0002034 | $0.0002034 | $0.0001031 | $0.0001035 | $1.09 | $63.91 |
| 2019-09-16 | $0.0001035 | $0.0001040 | $0.0001034 | $0.0001036 | $0 | $64.01 |
| 2019-09-17 | $0.0001036 | $0.0001036 | $0.0001036 | $0.0001036 | $0 | $64.01 |
| 2019-09-18 | $0.0001036 | $0.0001036 | $0.0001036 | $0.0001036 | $0 | $64.01 |
| 2019-09-19 | $0.0001036 | $0.0001036 | $0.0001022 | $0.0001026 | $5.29 | $63.36 |
| 2019-09-20 | $0.0001027 | $0.0001029 | $0.0001012 | $0.0001019 | $5.26 | $62.92 |
| 2019-09-21 | $0.0001018 | $0.0001019 | $0.0001017 | $0.0001019 | $0 | $62.94 |
| 2019-09-22 | $0.0001019 | $0.0001019 | $0.0001019 | $0.0001019 | $0 | $62.94 |
| 2019-09-23 | $0.0001019 | $0.0001019 | $0.0001019 | $0.0001019 | $0 | $62.94 |
| 2019-09-24 | $0.0001019 | $0.0001019 | $0.0001019 | $0.0001019 | $0 | $62.94 |
| 2019-09-25 | $0.0001019 | $0.0001019 | $0.0001019 | $0.0001019 | $0 | $62.94 |
| 2019-09-26 | $0.0001019 | $0.0001019 | $0.0001019 | $0.0001019 | $0 | $62.94 |
| 2019-09-27 | $0.0001019 | $0.0001019 | $0.0001019 | $0.0001019 | $0 | $62.94 |
| 2019-09-28 | $0.0001019 | $0.0001019 | $0.0001019 | $0.0001019 | $0 | $62.94 |
| 2019-09-29 | $0.0001019 | $0.0001019 | $0.0001019 | $0.0001019 | $0 | $62.94 |
| 2019-09-30 | $0.0001019 | $0.0001019 | $0.0001019 | $0.0001019 | $0 | $62.94 |