Oceanlab OCL
Xếp hạng #?
12:43:16 17/09/2020
Oceanlab (OCL)
Không theo dõi
Lịch sử giá Oceanlab (OCL) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.09591 | $0.1171 | $0.09099 | $0.09713 | $36,741.60 | $4,516,508 |
| 2018-01-02 | $0.09708 | $0.1149 | $0.09506 | $0.1108 | $46,776.50 | $5,154,293 |
| 2018-01-03 | $0.1108 | $0.1194 | $0.1009 | $0.1070 | $16,254.30 | $4,975,361 |
| 2018-01-04 | $0.1074 | $0.1119 | $0.09776 | $0.1096 | $42,060.40 | $5,094,680 |
| 2018-01-05 | $0.1087 | $0.1178 | $0.09853 | $0.1048 | $53,418.70 | $4,874,735 |
| 2018-01-06 | $0.1052 | $0.1192 | $0.09950 | $0.1115 | $19,761.10 | $5,186,889 |
| 2018-01-07 | $0.1110 | $0.1267 | $0.1071 | $0.1206 | $39,844.20 | $5,608,970 |
| 2018-01-08 | $0.1205 | $0.1266 | $0.1043 | $0.1177 | $36,584.80 | $5,472,911 |
| 2018-01-09 | $0.1180 | $0.1283 | $0.1114 | $0.1203 | $26,720.70 | $5,591,951 |
| 2018-01-10 | $0.1205 | $0.1208 | $0.09575 | $0.1148 | $83,640.50 | $5,336,805 |
| 2018-01-11 | $0.1168 | $0.1168 | $0.09005 | $0.09460 | $6,326.37 | $4,398,798 |
| 2018-01-12 | $0.09515 | $0.1004 | $0.09269 | $0.09952 | $15,252.90 | $4,627,689 |
| 2018-01-13 | $0.09929 | $0.1029 | $0.09587 | $0.1010 | $24,275.30 | $4,696,221 |
| 2018-01-14 | $0.1010 | $0.1023 | $0.08101 | $0.09369 | $38,578.90 | $4,356,515 |
| 2018-01-15 | $0.09339 | $0.09571 | $0.08636 | $0.08914 | $20,818.50 | $4,145,024 |
| 2018-01-16 | $0.08928 | $0.09002 | $0.06263 | $0.07100 | $8,970.12 | $3,301,519 |
| 2018-01-17 | $0.07081 | $0.07978 | $0.05633 | $0.07801 | $12,017.00 | $3,627,437 |
| 2018-01-18 | $0.07806 | $0.08677 | $0.06608 | $0.07227 | $16,995.10 | $3,360,764 |
| 2018-01-19 | $0.07220 | $0.08041 | $0.06417 | $0.07702 | $24,416.10 | $3,581,639 |
| 2018-01-20 | $0.07778 | $0.09256 | $0.07743 | $0.08182 | $34,534.40 | $3,804,709 |
| 2018-01-21 | $0.08193 | $0.08253 | $0.06980 | $0.07233 | $3,722.75 | $3,363,461 |
| 2018-01-22 | $0.07168 | $0.07463 | $0.06232 | $0.06864 | $5,588.24 | $3,191,774 |
| 2018-01-23 | $0.06865 | $0.07416 | $0.06424 | $0.06878 | $6,525.10 | $3,198,121 |
| 2018-01-24 | $0.06884 | $0.08097 | $0.06673 | $0.07184 | $14,497.60 | $3,340,588 |
| 2018-01-25 | $0.07202 | $0.07971 | $0.06973 | $0.07346 | $5,044.85 | $3,415,844 |
| 2018-01-26 | $0.07368 | $0.07791 | $0.06909 | $0.07647 | $4,014.30 | $3,555,841 |
| 2018-01-27 | $0.07648 | $0.08048 | $0.07311 | $0.07784 | $3,585.17 | $3,619,523 |
| 2018-01-28 | $0.07810 | $0.08109 | $0.07204 | $0.07680 | $9,401.27 | $3,570,972 |
| 2018-01-29 | $0.07652 | $0.07738 | $0.06538 | $0.06855 | $13,679.10 | $3,187,617 |
| 2018-01-30 | $0.06867 | $0.06913 | $0.06037 | $0.06091 | $1,662.32 | $2,832,124 |
| 2018-01-31 | $0.06103 | $0.07051 | $0.05560 | $0.06758 | $29,064.90 | $3,142,437 |