BurstOcean OCEAN
Xếp hạng #?
11:59:15 07/02/2018
BurstOcean (OCEAN)
Không hoạt động
Lịch sử giá BurstOcean (OCEAN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.02925 | $0.02954 | $0.02809 | $0.02869 | $6.28 | $6,077.49 |
| 2017-10-02 | $0.02859 | $0.03029 | $0.02043 | $0.02831 | $16.68 | $5,996.61 |
| 2017-10-03 | $0.02836 | $0.02942 | $0.02653 | $0.02931 | $7.42 | $6,209.26 |
| 2017-10-04 | $0.02940 | $0.02950 | $0.02675 | $0.02703 | $127.09 | $5,725.56 |
| 2017-10-05 | $0.02689 | $0.03232 | $0.02513 | $0.03191 | $2.68 | $6,759.21 |
| 2017-10-06 | $0.03189 | $0.03479 | $0.02961 | $0.03063 | $10.41 | $6,488.68 |
| 2017-10-07 | $0.03053 | $0.03092 | $0.02444 | $0.02540 | $1.93 | $5,379.54 |
| 2017-10-08 | $0.02537 | $0.02597 | $0.02379 | $0.02387 | $0.2864 | $5,056.35 |
| 2017-10-09 | $0.02386 | $0.03029 | $0.02368 | $0.02667 | $2.27 | $5,650.13 |
| 2017-10-10 | $0.02664 | $0.02804 | $0.02604 | $0.02757 | $0.2757 | $5,840.24 |
| 2017-10-11 | $0.02768 | $0.02876 | $0.02741 | $0.02809 | $0.2809 | $5,950.75 |
| 2017-10-12 | $0.02827 | $0.03062 | $0.02750 | $0.02835 | $0.2835 | $6,005.40 |
| 2017-10-13 | $0.02819 | $0.03072 | $0.02559 | $0.02677 | $0.2677 | $5,671.01 |
| 2017-10-14 | $0.02712 | $0.02737 | $0.02635 | $0.02730 | $0.2730 | $5,783.11 |
| 2017-10-15 | $0.02518 | $0.02518 | $0.02346 | $0.02401 | $30.02 | $5,087.00 |
| 2017-10-16 | $0.02423 | $0.02756 | $0.02276 | $0.02706 | $3.52 | $5,731.78 |
| 2017-10-17 | $0.02706 | $0.02751 | $0.01712 | $0.01712 | $1.97 | $3,625.89 |
| 2017-10-18 | $0.01718 | $0.02585 | $0.01636 | $0.02258 | $13.54 | $4,782.14 |
| 2017-10-19 | $0.02250 | $0.02297 | $0.02147 | $0.02225 | $9.57 | $4,713.26 |
| 2017-10-20 | $0.02224 | $0.02273 | $0.02101 | $0.02170 | $13.31 | $4,595.93 |
| 2017-10-21 | $0.02142 | $0.02217 | $0.02032 | $0.02077 | $0.7685 | $4,399.99 |
| 2017-10-22 | $0.02071 | $0.02170 | $0.01859 | $0.01948 | $3.28 | $4,126.24 |
| 2017-10-23 | $0.01961 | $0.01991 | $0.005747 | $0.01262 | $1.39 | $2,672.88 |
| 2017-10-24 | $0.01270 | $0.02177 | $0.01205 | $0.01974 | $3.75 | $4,181.59 |
| 2017-10-25 | $0.01971 | $0.03018 | $0.01971 | $0.02931 | $0.2931 | $6,208.76 |
| 2017-10-26 | $0.02889 | $0.02927 | $0.02657 | $0.02744 | $2.47 | $5,812.70 |
| 2017-10-27 | $0.02727 | $0.02831 | $0.02662 | $0.02751 | $0.2751 | $5,827.06 |
| 2017-10-28 | $0.02773 | $0.02826 | $0.02642 | $0.02696 | $0.2696 | $5,710.47 |
| 2017-10-29 | $0.02695 | $0.02867 | $0.02691 | $0.02769 | $0.2769 | $5,865.32 |
| 2017-10-30 | $0.02645 | $0.02775 | $0.02645 | $0.02765 | $5.61 | $5,856.64 |
| 2017-10-31 | $0.02749 | $0.02850 | $0.01580 | $0.01603 | $12.02 | $3,395.74 |