BurstOcean OCEAN
Xếp hạng #?
11:59:15 07/02/2018
BurstOcean (OCEAN)
Không hoạt động
Lịch sử giá BurstOcean (OCEAN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01923 | $0.02090 | $0.01814 | $0.02063 | $0.4950 | $4,369.10 |
| 2017-12-02 | $0.02087 | $0.02114 | $0.01967 | $0.02052 | $0.7387 | $4,346.46 |
| 2017-12-03 | $0.02080 | $0.02300 | $0.01622 | $0.01749 | $4.34 | $3,705.43 |
| 2017-12-04 | $0.01734 | $0.02504 | $0.01732 | $0.02453 | $14.72 | $5,196.79 |
| 2017-12-05 | $0.02447 | $0.03073 | $0.02418 | $0.02978 | $8.37 | $6,308.65 |
| 2017-12-06 | $0.02947 | $0.03150 | $0.01330 | $0.01349 | $0.3373 | $2,858.35 |
| 2017-12-07 | $0.01338 | $0.03948 | $0.01318 | $0.03496 | $10.73 | $7,405.07 |
| 2017-12-08 | $0.03507 | $0.03896 | $0.03005 | $0.03135 | $0.3135 | $6,641.48 |
| 2017-12-09 | $0.03116 | $0.03186 | $0.02832 | $0.03055 | $0.3055 | $6,470.85 |
| 2017-12-10 | $0.03060 | $0.03796 | $0.02683 | $0.03196 | $0.3196 | $6,771.03 |
| 2017-12-11 | $0.03576 | $0.03641 | $0.03345 | $0.03374 | $2.16 | $7,146.94 |
| 2017-12-12 | $0.03357 | $0.03540 | $0.03281 | $0.03357 | $1.81 | $7,110.02 |
| 2017-12-13 | $0.03381 | $0.03478 | $0.03211 | $0.03381 | $1.83 | $7,162.08 |
| 2017-12-14 | $0.03407 | $0.03951 | $0.03384 | $0.03818 | $38.18 | $8,087.07 |
| 2017-12-15 | $0.03815 | $0.04424 | $0.03541 | $0.04329 | $4.05 | $9,169.63 |
| 2017-12-16 | $0.04312 | $0.06647 | $0.04276 | $0.06264 | $15.97 | $13,268.31 |
| 2017-12-17 | $0.06346 | $0.07669 | $0.06009 | $0.06745 | $20.04 | $14,287.69 |
| 2017-12-18 | $0.06749 | $0.07594 | $0.06166 | $0.07411 | $18.45 | $15,698.94 |
| 2017-12-19 | $0.07383 | $0.07863 | $0.06268 | $0.06598 | $10.82 | $13,977.17 |
| 2017-12-20 | $0.06617 | $0.07624 | $0.04780 | $0.07414 | $9.86 | $15,704.58 |
| 2017-12-21 | $0.07382 | $0.09542 | $0.04516 | $0.05045 | $4.59 | $10,687.65 |
| 2017-12-22 | $0.05054 | $0.1146 | $0.02960 | $0.09406 | $38.85 | $19,924.36 |
| 2017-12-23 | $0.09444 | $0.1667 | $0.03647 | $0.03647 | $15.68 | $7,725.82 |
| 2017-12-24 | $0.03552 | $0.07459 | $0.02945 | $0.07459 | $96.96 | $15,799.84 |
| 2017-12-25 | $0.07711 | $0.08539 | $0.03236 | $0.03236 | $15.27 | $6,853.73 |
| 2017-12-26 | $0.03231 | $0.03477 | $0.02736 | $0.03235 | $3.56 | $6,852.56 |
| 2017-12-27 | $0.03239 | $0.04871 | $0.03155 | $0.04772 | $0.4295 | $10,109.44 |
| 2017-12-28 | $0.04752 | $0.07183 | $0.03854 | $0.07068 | $7.07 | $14,972.61 |
| 2017-12-29 | $0.07142 | $0.08825 | $0.01897 | $0.01914 | $4.04 | $4,053.37 |
| 2017-12-30 | $0.01921 | $0.01935 | $0.01553 | $0.01653 | $1.24 | $3,500.99 |
| 2017-12-31 | $0.01657 | $0.01858 | $0.01502 | $0.01795 | $21.16 | $3,802.63 |