BurstOcean OCEAN
Xếp hạng #?
11:59:15 07/02/2018
BurstOcean (OCEAN)
Không hoạt động
Lịch sử giá BurstOcean (OCEAN) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.05009 | $0.05657 | $0.04047 | $0.04185 | $1.05 | $8,865.34 |
| 2017-08-02 | $0.04232 | $0.05157 | $0.02860 | $0.02988 | $23.34 | $6,329.54 |
| 2017-08-03 | $0.02976 | $0.05329 | $0.02862 | $0.05309 | $5.68 | $11,245.05 |
| 2017-08-04 | $0.05327 | $0.06036 | $0.02663 | $0.02682 | $44.66 | $5,681.62 |
| 2017-08-05 | $0.02676 | $0.05346 | $0.01723 | $0.05293 | $95.96 | $11,211.30 |
| 2017-08-06 | $0.05285 | $0.05410 | $0.03592 | $0.04320 | $3.54 | $9,151.73 |
| 2017-08-07 | $0.04322 | $0.05484 | $0.02554 | $0.02633 | $122.97 | $5,577.43 |
| 2017-08-08 | $0.02658 | $0.05054 | $0.002119 | $0.01053 | $0.3896 | $2,230.22 |
| 2017-08-09 | $0.01047 | $0.04507 | $0.01021 | $0.04197 | $16.33 | $8,890.89 |
| 2017-08-10 | $0.04184 | $0.04274 | $0.03800 | $0.03839 | $0.8061 | $8,131.00 |
| 2017-08-11 | $0.03838 | $0.04029 | $0.02927 | $0.02989 | $10.88 | $6,330.83 |
| 2017-08-12 | $0.02257 | $0.03032 | $0.02210 | $0.02992 | $0.7032 | $6,338.71 |
| 2017-08-13 | $0.03019 | $0.03212 | $0.02193 | $0.02208 | $2.36 | $4,676.44 |
| 2017-08-14 | $0.02205 | $0.02756 | $0.01098 | $0.01134 | $11.34 | $2,401.29 |
| 2017-08-15 | $0.01141 | $0.02885 | $0.01043 | $0.02847 | $7.57 | $6,031.39 |
| 2017-08-16 | $0.02834 | $0.03375 | $0.01625 | $0.02622 | $2.02 | $5,554.82 |
| 2017-08-17 | $0.02612 | $0.02789 | $0.02427 | $0.02496 | $2.32 | $5,287.01 |
| 2017-08-18 | $0.02485 | $0.02554 | $0.02169 | $0.02213 | $1.28 | $4,688.13 |
| 2017-08-19 | $0.02225 | $0.02313 | $0.01841 | $0.01956 | $24.77 | $4,144.04 |
| 2017-08-20 | $0.01948 | $0.02323 | $0.01543 | $0.01892 | $40.73 | $4,007.58 |
| 2017-08-21 | $0.01852 | $0.02373 | $0.01685 | $0.02221 | $8.64 | $4,703.70 |
| 2017-08-22 | $0.02222 | $0.02271 | $0.01606 | $0.02231 | $2.16 | $4,726.73 |
| 2017-08-23 | $0.02229 | $0.02374 | $0.01965 | $0.02030 | $12.31 | $4,300.60 |
| 2017-08-24 | $0.02017 | $0.02525 | $0.01862 | $0.02488 | $17.07 | $5,269.77 |
| 2017-08-25 | $0.02485 | $0.03003 | $0.02355 | $0.02895 | $52.76 | $6,132.67 |
| 2017-08-26 | $0.02900 | $0.03523 | $0.02654 | $0.03504 | $68.41 | $7,423.22 |
| 2017-08-27 | $0.03504 | $0.03733 | $0.03072 | $0.03656 | $28.15 | $7,743.36 |
| 2017-08-28 | $0.03651 | $0.05138 | $0.03554 | $0.04730 | $7.59 | $10,018.57 |
| 2017-08-29 | $0.04677 | $0.04882 | $0.04128 | $0.04250 | $58.85 | $9,002.69 |
| 2017-08-30 | $0.04256 | $0.04655 | $0.03948 | $0.04422 | $7.83 | $9,366.78 |
| 2017-08-31 | $0.04423 | $0.04586 | $0.03874 | $0.04193 | $2.05 | $8,881.67 |