Oceanlab OCL
Xếp hạng #?
12:43:16 17/09/2020
Oceanlab (OCL)
Không theo dõi
Lịch sử giá Oceanlab (OCL) 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 | $0.05601 | $0.07397 | $0.05420 | $0.07269 | $11,198.00 | $3,380,201 |
| 2017-12-02 | $0.07461 | $0.08075 | $0.07099 | $0.07507 | $3,729.17 | $3,490,862 |
| 2017-12-03 | $0.07514 | $0.09097 | $0.06824 | $0.08029 | $23,147.10 | $3,733,318 |
| 2017-12-04 | $0.08012 | $0.08626 | $0.05725 | $0.06413 | $39,707.90 | $2,981,822 |
| 2017-12-05 | $0.05980 | $0.09195 | $0.05928 | $0.09058 | $34,957.00 | $4,211,826 |
| 2017-12-06 | $0.09096 | $0.09800 | $0.07708 | $0.09800 | $48,638.10 | $4,556,819 |
| 2017-12-07 | $0.09809 | $0.1120 | $0.08826 | $0.1120 | $89,154.30 | $5,205,908 |
| 2017-12-08 | $0.1121 | $0.1170 | $0.08457 | $0.1060 | $54,317.10 | $4,927,326 |
| 2017-12-09 | $0.1057 | $0.1121 | $0.08624 | $0.09849 | $25,326.80 | $4,579,832 |
| 2017-12-10 | $0.09526 | $0.1093 | $0.08544 | $0.1007 | $18,750.40 | $4,681,341 |
| 2017-12-11 | $0.1002 | $0.1236 | $0.1002 | $0.1165 | $31,892.90 | $5,416,181 |
| 2017-12-12 | $0.1165 | $0.1383 | $0.1141 | $0.1223 | $105,165 | $5,688,764 |
| 2017-12-13 | $0.1221 | $0.1361 | $0.1097 | $0.1113 | $39,130.30 | $5,176,659 |
| 2017-12-14 | $0.1116 | $0.1253 | $0.1081 | $0.1160 | $27,658.10 | $5,396,046 |
| 2017-12-15 | $0.1159 | $0.1232 | $0.09885 | $0.1108 | $22,282.60 | $5,149,922 |
| 2017-12-16 | $0.1203 | $0.1232 | $0.08734 | $0.1199 | $41,287.50 | $5,573,304 |
| 2017-12-17 | $0.1198 | $0.1228 | $0.09154 | $0.09154 | $41,942.50 | $4,256,652 |
| 2017-12-18 | $0.09168 | $0.1155 | $0.09168 | $0.1142 | $52,614.50 | $5,311,277 |
| 2017-12-19 | $0.1145 | $0.1312 | $0.1072 | $0.1077 | $19,953.30 | $5,008,515 |
| 2017-12-20 | $0.1075 | $0.1316 | $0.09277 | $0.1210 | $84,303.80 | $5,627,988 |
| 2017-12-21 | $0.1210 | $0.1526 | $0.1065 | $0.1149 | $61,428.60 | $5,341,455 |
| 2017-12-22 | $0.1152 | $0.1268 | $0.08397 | $0.1144 | $28,934.80 | $5,320,344 |
| 2017-12-23 | $0.1157 | $0.1402 | $0.1111 | $0.1219 | $23,277.80 | $5,669,373 |
| 2017-12-24 | $0.1222 | $0.1316 | $0.1046 | $0.1174 | $52,869.20 | $5,461,286 |
| 2017-12-25 | $0.1181 | $0.1273 | $0.1115 | $0.1115 | $10,348.50 | $5,186,657 |
| 2017-12-26 | $0.1114 | $0.1428 | $0.08603 | $0.1115 | $86,955.00 | $5,182,844 |
| 2017-12-27 | $0.1117 | $0.1139 | $0.1019 | $0.1073 | $35,429.10 | $4,987,311 |
| 2017-12-28 | $0.1072 | $0.1108 | $0.09324 | $0.09580 | $8,985.58 | $4,454,798 |
| 2017-12-29 | $0.09664 | $0.1079 | $0.09621 | $0.1061 | $32,147.20 | $4,934,999 |
| 2017-12-30 | $0.1065 | $0.1085 | $0.08666 | $0.09255 | $7,634.54 | $4,303,468 |
| 2017-12-31 | $0.09209 | $0.1004 | $0.08985 | $0.09584 | $17,024.40 | $4,456,704 |