Oceanlab OCL
Xếp hạng #?
12:43:16 17/09/2020
Oceanlab (OCL)
Không theo dõi
Lịch sử giá Oceanlab (OCL) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.06762 | $0.06886 | $0.05423 | $0.05785 | $2,732.50 | $2,690,127 |
| 2018-02-02 | $0.05753 | $0.06108 | $0.04678 | $0.05643 | $14,146.00 | $2,623,790 |
| 2018-02-03 | $0.05657 | $0.07113 | $0.05243 | $0.06372 | $11,750.20 | $2,962,952 |
| 2018-02-04 | $0.06436 | $0.07269 | $0.05428 | $0.06822 | $49,431.30 | $3,172,086 |
| 2018-02-05 | $0.06788 | $0.07667 | $0.04979 | $0.05754 | $15,157.90 | $2,675,577 |
| 2018-02-06 | $0.05759 | $0.07889 | $0.04244 | $0.07667 | $8,759.91 | $3,565,174 |
| 2018-02-07 | $0.07649 | $0.07709 | $0.05207 | $0.05744 | $6,261.47 | $2,671,002 |
| 2018-02-08 | $0.05947 | $0.07249 | $0.05369 | $0.06626 | $11,569.30 | $3,081,039 |
| 2018-02-09 | $0.06624 | $0.07250 | $0.05970 | $0.06828 | $2,920.74 | $3,175,239 |
| 2018-02-10 | $0.06820 | $0.07718 | $0.06384 | $0.06978 | $10,187.80 | $3,245,003 |
| 2018-02-11 | $0.06971 | $0.06971 | $0.05584 | $0.05743 | $5,959.35 | $2,670,630 |
| 2018-02-12 | $0.05725 | $0.06895 | $0.05656 | $0.05816 | $11,667.50 | $2,704,445 |
| 2018-02-13 | $0.05812 | $0.06713 | $0.05595 | $0.06051 | $1,268.90 | $2,813,868 |
| 2018-02-14 | $0.06041 | $0.07155 | $0.06023 | $0.07155 | $3,859.69 | $3,327,205 |
| 2018-02-15 | $0.07145 | $0.08655 | $0.06597 | $0.08612 | $16,816.20 | $4,004,640 |
| 2018-02-16 | $0.08716 | $0.09050 | $0.06899 | $0.07180 | $6,765.37 | $3,338,672 |
| 2018-02-17 | $0.07213 | $0.08316 | $0.07087 | $0.08095 | $3,728.84 | $3,764,180 |
| 2018-02-18 | $0.08101 | $0.08365 | $0.06844 | $0.07934 | $10,506.80 | $3,689,463 |
| 2018-02-19 | $0.07898 | $0.08368 | $0.07385 | $0.08228 | $4,263.67 | $3,825,815 |
| 2018-02-20 | $0.08234 | $0.08236 | $0.06825 | $0.06867 | $26,181.20 | $3,193,322 |
| 2018-02-21 | $0.06887 | $0.07259 | $0.06197 | $0.06643 | $1,690.99 | $3,089,004 |
| 2018-02-22 | $0.06629 | $0.06777 | $0.05698 | $0.05759 | $7,089.07 | $2,678,009 |
| 2018-02-23 | $0.05732 | $0.06070 | $0.05620 | $0.06059 | $1,923.45 | $2,817,579 |
| 2018-02-24 | $0.06047 | $0.06550 | $0.05483 | $0.05596 | $7,436.97 | $2,602,075 |
| 2018-02-25 | $0.05592 | $0.06202 | $0.05489 | $0.06175 | $5,069.67 | $2,871,189 |
| 2018-02-26 | $0.06150 | $0.06648 | $0.05813 | $0.06076 | $4,251.70 | $2,825,191 |
| 2018-02-27 | $0.06069 | $0.06849 | $0.05992 | $0.06725 | $9,573.95 | $3,127,055 |
| 2018-02-28 | $0.06710 | $0.06759 | $0.05846 | $0.05848 | $3,236.82 | $2,719,548 |