Oath Protocol OATH
Xếp hạng #?
12:43:16 17/09/2020
Oath Protocol (OATH)
Không theo dõi
Lịch sử giá Oath Protocol (OATH) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0003104 | $0.0003387 | $0.0003028 | $0.0003325 | $27,771.86 | $0 |
| 2019-11-02 | $0.0003325 | $0.0003446 | $0.0003147 | $0.0003396 | $26,056.87 | $0 |
| 2019-11-03 | $0.0003395 | $0.0003452 | $0.0003067 | $0.0003103 | $23,913.28 | $0 |
| 2019-11-04 | $0.0003164 | $0.0003204 | $0.0003057 | $0.0003077 | $25,010.14 | $0 |
| 2019-11-05 | $0.0003077 | $0.0003145 | $0.0003022 | $0.0003101 | $26,276.07 | $0 |
| 2019-11-06 | $0.0003082 | $0.0003115 | $0.0003009 | $0.0003025 | $26,023.00 | $0 |
| 2019-11-07 | $0.0003047 | $0.0003063 | $0.0002740 | $0.0002876 | $26,731.81 | $0 |
| 2019-11-08 | $0.0002826 | $0.0002899 | $0.0002712 | $0.0002716 | $23,508.97 | $0 |
| 2019-11-09 | $0.0002715 | $0.0002723 | $0.0002548 | $0.0002551 | $23,058.51 | $0 |
| 2019-11-10 | $0.0002551 | $0.0002566 | $0.0002426 | $0.0002457 | $23,351.91 | $0 |
| 2019-11-11 | $0.0002467 | $0.0002487 | $0.0002355 | $0.0002394 | $24,985.11 | $0 |
| 2019-11-12 | $0.0002405 | $0.0002567 | $0.0002355 | $0.0002513 | $20,573.26 | $0 |
| 2019-11-13 | $0.0002553 | $0.0002560 | $0.0002372 | $0.0002422 | $13,750.08 | $0 |
| 2019-11-14 | $0.0002402 | $0.0002482 | $0.0002298 | $0.0002327 | $20,849.69 | $0 |
| 2019-11-15 | $0.0002327 | $0.0002403 | $0.0002269 | $0.0002272 | $24,743.13 | $0 |
| 2019-11-16 | $0.0002272 | $0.0002283 | $0.0002180 | $0.0002214 | $27,107.79 | $0 |
| 2019-11-17 | $0.0002214 | $0.0002591 | $0.0002165 | $0.0002559 | $29,369.90 | $0 |
| 2019-11-18 | $0.0002557 | $0.0002582 | $0.0002135 | $0.0002205 | $25,842.54 | $0 |
| 2019-11-19 | $0.0002196 | $0.0002274 | $0.0001992 | $0.0002028 | $26,805.29 | $0 |
| 2019-11-20 | $0.0002028 | $0.0002141 | $0.0002008 | $0.0002091 | $24,870.70 | $0 |
| 2019-11-21 | $0.0002081 | $0.0002112 | $0.0001518 | $0.0001665 | $20,948.03 | $0 |
| 2019-11-22 | $0.0001665 | $0.0001688 | $0.0001597 | $0.0001619 | $25,541.69 | $0 |
| 2019-11-23 | $0.0001610 | $0.0001660 | $0.0001599 | $0.0001625 | $24,718.56 | $0 |
| 2019-11-24 | $0.0001626 | $0.0001701 | $0.0001608 | $0.0001671 | $24,000.00 | $0 |
| 2019-11-25 | $0.0001667 | $0.0001761 | $0.0001615 | $0.0001749 | $26,706.56 | $0 |
| 2019-11-26 | $0.0001750 | $0.0002081 | $0.0001737 | $0.0002018 | $27,787.84 | $0 |
| 2019-11-27 | $0.0002017 | $0.0002075 | $0.0001771 | $0.0001824 | $25,263.89 | $0 |
| 2019-11-28 | $0.0001822 | $0.0001942 | $0.0001787 | $0.0001900 | $26,390.19 | $0 |
| 2019-11-29 | $0.0001891 | $0.0001929 | $0.0001625 | $0.0001663 | $24,250.28 | $0 |
| 2019-11-30 | $0.0001663 | $0.0001740 | $0.0001643 | $0.0001689 | $25,597.92 | $0 |