BurstOcean OCEAN
Xếp hạng #?
11:59:15 07/02/2018
BurstOcean (OCEAN)
Không hoạt động
Lịch sử giá BurstOcean (OCEAN) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.04041 | $0.04256 | $0.03870 | $0.03973 | $17.32 | $0 |
| 2017-04-02 | $0.03975 | $0.04376 | $0.03264 | $0.04324 | $0.4324 | $0 |
| 2017-04-03 | $0.04355 | $0.04549 | $0.04158 | $0.04251 | $0.4251 | $0 |
| 2017-04-04 | $0.04288 | $0.04554 | $0.03653 | $0.03746 | $366.78 | $0 |
| 2017-04-05 | $0.03748 | $0.04382 | $0.03580 | $0.04342 | $31.31 | $0 |
| 2017-04-06 | $0.04320 | $0.04551 | $0.04198 | $0.04502 | $103.98 | $0 |
| 2017-04-07 | $0.04496 | $0.04542 | $0.03677 | $0.03770 | $80.49 | $0 |
| 2017-04-08 | $0.03738 | $0.04595 | $0.03593 | $0.04450 | $39.83 | $0 |
| 2017-04-09 | $0.04423 | $0.04556 | $0.04389 | $0.04455 | $6.32 | $0 |
| 2017-04-10 | $0.04450 | $0.04482 | $0.04029 | $0.04135 | $0.1943 | $0 |
| 2017-04-11 | $0.04085 | $0.04436 | $0.04056 | $0.04345 | $106.75 | $0 |
| 2017-04-12 | $0.04269 | $0.05320 | $0.04242 | $0.05111 | $53.00 | $0 |
| 2017-04-13 | $0.05145 | $0.05406 | $0.04529 | $0.04887 | $17.91 | $0 |
| 2017-04-14 | $0.04892 | $0.05384 | $0.04794 | $0.05384 | $256.76 | $0 |
| 2017-04-15 | $0.05356 | $0.06137 | $0.05271 | $0.06101 | $13.88 | $0 |
| 2017-04-16 | $0.06019 | $0.07650 | $0.05567 | $0.06725 | $236.69 | $0 |
| 2017-04-17 | $0.06740 | $0.07657 | $0.02663 | $0.06716 | $78.10 | $14,225.64 |
| 2017-04-18 | $0.06729 | $0.06861 | $0.04396 | $0.06825 | $230.97 | $14,458.04 |
| 2017-04-19 | $0.06858 | $0.07201 | $0.06479 | $0.06743 | $5.66 | $14,283.01 |
| 2017-04-20 | $0.06771 | $0.06808 | $0.05572 | $0.05862 | $0.6448 | $12,416.45 |
| 2017-04-21 | $0.05892 | $0.05908 | $0.05379 | $0.05578 | $24.10 | $11,816.43 |
| 2017-04-22 | $0.05547 | $0.05647 | $0.02978 | $0.05520 | $2.61 | $11,692.70 |
| 2017-04-23 | $0.05469 | $0.05501 | $0.05177 | $0.05321 | $122.76 | $11,271.72 |
| 2017-04-24 | $0.05296 | $0.05911 | $0.02369 | $0.03363 | $124.18 | $7,122.83 |
| 2017-04-25 | $0.03362 | $0.06084 | $0.03188 | $0.03243 | $21.40 | $6,870.06 |
| 2017-04-26 | $0.03243 | $0.06515 | $0.03213 | $0.06422 | $150.27 | $13,603.04 |
| 2017-04-27 | $0.06395 | $0.06521 | $0.05351 | $0.06465 | $101.69 | $13,693.98 |
| 2017-04-28 | $0.06454 | $0.06838 | $0.04666 | $0.06755 | $109.39 | $14,309.19 |
| 2017-04-29 | $0.06786 | $0.07919 | $0.06697 | $0.07854 | $165.05 | $16,635.98 |
| 2017-04-30 | $0.07853 | $0.07899 | $0.07244 | $0.07493 | $5.62 | $15,871.79 |