BurstOcean OCEAN
Xếp hạng #?
11:59:15 07/02/2018
BurstOcean (OCEAN)
Không hoạt động
Lịch sử giá BurstOcean (OCEAN) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.07529 | $0.07875 | $0.07221 | $0.07426 | $50.87 | $15,731.18 |
| 2017-05-02 | $0.07423 | $0.07788 | $0.06104 | $0.06171 | $155.01 | $13,071.17 |
| 2017-05-03 | $0.06188 | $0.07067 | $0.03714 | $0.06841 | $46.64 | $14,491.81 |
| 2017-05-04 | $0.06922 | $0.07765 | $0.04243 | $0.07385 | $10.71 | $15,644.19 |
| 2017-05-05 | $0.07386 | $0.08463 | $0.06617 | $0.06758 | $68.69 | $14,314.32 |
| 2017-05-06 | $0.06758 | $0.1036 | $0.06758 | $0.1005 | $105.94 | $21,285.65 |
| 2017-05-07 | $0.1005 | $0.1079 | $0.07924 | $0.09207 | $7.69 | $19,502.06 |
| 2017-05-08 | $0.09208 | $0.1037 | $0.08401 | $0.1014 | $14.04 | $21,477.99 |
| 2017-05-09 | $0.1014 | $0.1131 | $0.07472 | $0.09750 | $53.31 | $20,653.51 |
| 2017-05-10 | $0.09761 | $0.1128 | $0.08870 | $0.1122 | $155.34 | $23,775.04 |
| 2017-05-11 | $0.1139 | $0.1833 | $0.09781 | $0.1256 | $36.12 | $26,603.35 |
| 2017-05-12 | $0.1294 | $0.2696 | $0.1172 | $0.2080 | $458.17 | $44,063.83 |
| 2017-05-13 | $0.2083 | $0.4088 | $0.1788 | $0.2487 | $206.71 | $52,690.48 |
| 2017-05-14 | $0.2464 | $0.3113 | $0.1417 | $0.1526 | $103.79 | $32,331.37 |
| 2017-05-15 | $0.1525 | $0.2294 | $0.09619 | $0.09653 | $26.35 | $20,446.69 |
| 2017-05-16 | $0.09602 | $0.2094 | $0.08987 | $0.1050 | $12.65 | $22,241.41 |
| 2017-05-17 | $0.1045 | $0.1692 | $0.09675 | $0.1337 | $266.70 | $28,313.64 |
| 2017-05-18 | $0.1335 | $0.2105 | $0.08914 | $0.2053 | $651.94 | $43,491.26 |
| 2017-05-19 | $0.2037 | $0.2478 | $0.1815 | $0.2343 | $0.2343 | $49,626.62 |
| 2017-05-20 | $0.2346 | $0.2367 | $0.1118 | $0.1424 | $1.21 | $30,174.33 |
| 2017-05-21 | $0.1396 | $0.3477 | $0.1396 | $0.3077 | $127.78 | $65,174.93 |
| 2017-05-22 | $0.3023 | $0.3089 | $0.1356 | $0.1400 | $81.42 | $29,646.04 |
| 2017-05-23 | $0.1416 | $0.2595 | $0.1406 | $0.2480 | $254.99 | $52,542.42 |
| 2017-05-24 | $0.2496 | $0.3207 | $0.1586 | $0.2002 | $4.21 | $42,417.09 |
| 2017-05-25 | $0.2010 | $0.2751 | $0.1279 | $0.1338 | $9.90 | $28,349.87 |
| 2017-05-26 | $0.1298 | $0.2376 | $0.1151 | $0.2218 | $3,246.83 | $46,979.42 |
| 2017-05-27 | $0.2192 | $0.2254 | $0.07533 | $0.1049 | $1.57 | $22,213.87 |
| 2017-05-28 | $0.1063 | $0.1742 | $0.1063 | $0.1565 | $2.66 | $33,158.13 |
| 2017-05-29 | $0.1571 | $0.1885 | $0.1497 | $0.1705 | $997.44 | $36,124.98 |
| 2017-05-30 | $0.1711 | $0.1836 | $0.1161 | $0.1543 | $4.94 | $32,675.37 |
| 2017-05-31 | $0.1563 | $0.1632 | $0.1435 | $0.1509 | $3.32 | $31,968.72 |