Oceanlab OCL
Xếp hạng #?
12:43:16 17/09/2020
Oceanlab (OCL)
Không theo dõi
Lịch sử giá Oceanlab (OCL) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.05852 | $0.06507 | $0.05774 | $0.06259 | $5,294.79 | $2,910,389 |
| 2018-03-02 | $0.06252 | $0.06584 | $0.06059 | $0.06399 | $3,527.61 | $2,975,484 |
| 2018-03-03 | $0.06416 | $0.06714 | $0.06382 | $0.06687 | $677.78 | $3,109,432 |
| 2018-03-04 | $0.06834 | $0.07338 | $0.06225 | $0.06781 | $3,691.24 | $3,153,072 |
| 2018-03-05 | $0.06797 | $0.06992 | $0.06510 | $0.06738 | $3,873.38 | $3,133,361 |
| 2018-03-06 | $0.06722 | $0.06844 | $0.06019 | $0.06191 | $7,615.85 | $2,878,838 |
| 2018-03-07 | $0.06200 | $0.06652 | $0.05624 | $0.06265 | $12,048.00 | $2,913,044 |
| 2018-03-08 | $0.06267 | $0.06478 | $0.05189 | $0.05224 | $5,647.78 | $2,429,016 |
| 2018-03-09 | $0.05211 | $0.05669 | $0.04676 | $0.05615 | $10,051.40 | $2,610,868 |
| 2018-03-10 | $0.05603 | $0.05750 | $0.04979 | $0.05196 | $4,943.50 | $2,416,028 |
| 2018-03-11 | $0.05175 | $0.05358 | $0.04695 | $0.05240 | $2,746.53 | $2,436,619 |
| 2018-03-12 | $0.05053 | $0.05377 | $0.04208 | $0.04333 | $5,936.34 | $2,015,064 |
| 2018-03-13 | $0.04329 | $0.05118 | $0.04288 | $0.04866 | $2,487.80 | $2,262,676 |
| 2018-03-14 | $0.04867 | $0.04963 | $0.03717 | $0.03836 | $2,748.60 | $1,783,954 |
| 2018-03-15 | $0.03839 | $0.04402 | $0.03571 | $0.03973 | $3,021.68 | $1,847,329 |
| 2018-03-16 | $0.03966 | $0.04448 | $0.03565 | $0.03565 | $1,730.42 | $1,657,590 |
| 2018-03-17 | $0.03565 | $0.03872 | $0.03325 | $0.03691 | $1,180.41 | $1,716,245 |
| 2018-03-18 | $0.03685 | $0.03982 | $0.03077 | $0.03957 | $9,363.54 | $1,839,921 |
| 2018-03-19 | $0.03968 | $0.04370 | $0.03612 | $0.04288 | $7,134.76 | $1,994,087 |
| 2018-03-20 | $0.04313 | $0.04358 | $0.03694 | $0.03869 | $10,190.90 | $1,798,871 |
| 2018-03-21 | $0.03875 | $0.04372 | $0.03474 | $0.03501 | $5,846.90 | $1,627,746 |
| 2018-03-22 | $0.03503 | $0.03803 | $0.03160 | $0.03580 | $8,061.00 | $1,664,867 |
| 2018-03-23 | $0.03587 | $0.03759 | $0.03183 | $0.03623 | $5,994.77 | $1,684,565 |
| 2018-03-24 | $0.03638 | $0.04109 | $0.03553 | $0.03969 | $820.40 | $1,845,706 |
| 2018-03-25 | $0.03948 | $0.03948 | $0.03512 | $0.03794 | $95.95 | $1,764,396 |
| 2018-03-26 | $0.03792 | $0.03818 | $0.03171 | $0.03510 | $826.12 | $1,632,108 |
| 2018-03-27 | $0.03507 | $0.03507 | $0.03098 | $0.03098 | $572.60 | $1,440,598 |
| 2018-03-28 | $0.03101 | $0.03366 | $0.03090 | $0.03181 | $1,118.59 | $1,479,156 |
| 2018-03-29 | $0.03179 | $0.03289 | $0.02873 | $0.02936 | $3,963.70 | $1,365,194 |
| 2018-03-30 | $0.02945 | $0.03024 | $0.02650 | $0.02863 | $2,151.44 | $1,331,411 |
| 2018-03-31 | $0.02854 | $0.02974 | $0.02661 | $0.02729 | $982.97 | $1,268,999 |