Oath Protocol OATH
Xếp hạng #?
12:43:16 17/09/2020
Oath Protocol (OATH)
Không theo dõi
Lịch sử giá Oath Protocol (OATH) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0001689 | $0.0001732 | $0.0001511 | $0.0001571 | $24,451.25 | $0 |
| 2019-12-02 | $0.0001570 | $0.0001641 | $0.0001567 | $0.0001599 | $25,626.72 | $0 |
| 2019-12-03 | $0.0001619 | $0.0001662 | $0.0001496 | $0.0001643 | $26,293.18 | $0 |
| 2019-12-04 | $0.0001633 | $0.0001646 | $0.0001603 | $0.0001633 | $15,397.95 | $0 |
| 2019-12-05 | $0.0001633 | $0.0001698 | $0.0001542 | $0.0001542 | $10,701.30 | $0 |
| 2019-12-06 | $0.0001542 | $0.0001565 | $0.0001467 | $0.0001467 | $3,185.69 | $0 |
| 2019-12-07 | $0.0001467 | $0.0001469 | $0.0001298 | $0.0001301 | $428.57 | $0 |
| 2019-12-08 | $0.0001301 | $0.0001332 | $0.0001259 | $0.0001264 | $776.24 | $0 |
| 2019-12-09 | $0.0001264 | $0.0001266 | $0.00008178 | $0.00009583 | $1,457.75 | $0 |
| 2019-12-10 | $0.00009579 | $0.0001095 | $0.00008054 | $0.0001062 | $2,261.43 | $0 |
| 2019-12-11 | $0.0001063 | $0.0001074 | $0.00009311 | $0.0001023 | $4,068.03 | $0 |
| 2019-12-12 | $0.0001022 | $0.0001034 | $0.00009868 | $0.0001014 | $6,192.98 | $0 |
| 2019-12-13 | $0.0001034 | $0.0001035 | $0.00009902 | $0.0001002 | $6,189.90 | $0 |
| 2019-12-14 | $0.0001002 | $0.0001039 | $0.00009823 | $0.0001026 | $6,143.66 | $0 |
| 2019-12-15 | $0.0001026 | $0.0001038 | $0.00009464 | $0.0001025 | $6,164.83 | $0 |
| 2019-12-16 | $0.0001025 | $0.0001041 | $0.00009115 | $0.00009136 | $5,753.25 | $0 |
| 2019-12-17 | $0.00009136 | $0.00009387 | $0.00007367 | $0.00007400 | $5,178.04 | $0 |
| 2019-12-18 | $0.00007400 | $0.00007594 | $0.00007173 | $0.00007234 | $5,365.88 | $0 |
| 2019-12-19 | $0.00007234 | $0.00007693 | $0.00006984 | $0.00007362 | $5,514.16 | $0 |
| 2019-12-20 | $0.00007362 | $0.00007557 | $0.00007226 | $0.00007444 | $3,777.41 | $0 |
| 2019-12-21 | $0.00007444 | $0.00007948 | $0.00007041 | $0.00007454 | $5,043.72 | $0 |
| 2019-12-22 | $0.00007453 | $0.00007497 | $0.00007402 | $0.00007427 | $6,010.31 | $0 |
| 2019-12-23 | $0.00007429 | $0.00007462 | $0.00006688 | $0.00006718 | $5,574.86 | $0 |
| 2019-12-24 | $0.00006718 | $0.00006815 | $0.00006044 | $0.00006438 | $5,488.67 | $0 |
| 2019-12-25 | $0.00006438 | $0.00006542 | $0.00002512 | $0.00002526 | $1,640.99 | $0 |
| 2019-12-26 | $0.00002527 | $0.00003141 | $0.00002525 | $0.00003112 | $403.11 | $0 |
| 2019-12-27 | $0.00003113 | $0.00006489 | $0.00002806 | $0.00002815 | $350.21 | $0 |
| 2019-12-28 | $0.00002815 | $0.00009182 | $0.00002804 | $0.00003601 | $8.72 | $0 |
| 2019-12-29 | $0.00003601 | $0.00003704 | $0.00003600 | $0.00003618 | $0 | $0 |
| 2019-12-30 | $0.00003618 | $0.00003842 | $0.00003205 | $0.00003218 | $26.97 | $0 |
| 2019-12-31 | $0.00003219 | $0.00009964 | $0.00003205 | $0.00003741 | $66.01 | $0 |