Oceanlab OCL
Xếp hạng #?
12:43:16 17/09/2020
Oceanlab (OCL)
Không theo dõi
Lịch sử giá Oceanlab (OCL) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02734 | $0.02764 | $0.02438 | $0.02568 | $721.50 | $1,194,008 |
| 2018-04-02 | $0.02560 | $0.02889 | $0.02557 | $0.02652 | $1,865.22 | $1,233,054 |
| 2018-04-03 | $0.02655 | $0.03396 | $0.02595 | $0.03317 | $2,083.86 | $1,542,633 |
| 2018-04-04 | $0.03318 | $0.03351 | $0.02618 | $0.02898 | $2,417.84 | $1,347,370 |
| 2018-04-05 | $0.02895 | $0.02957 | $0.02454 | $0.02658 | $2,428.62 | $1,236,007 |
| 2018-04-06 | $0.02659 | $0.02667 | $0.02177 | $0.02418 | $43.64 | $1,124,463 |
| 2018-04-07 | $0.02418 | $0.02719 | $0.02415 | $0.02569 | $417.12 | $1,194,780 |
| 2018-04-08 | $0.02571 | $0.02772 | $0.02559 | $0.02684 | $1,102.64 | $1,248,218 |
| 2018-04-09 | $0.02689 | $0.02856 | $0.02464 | $0.02613 | $328.45 | $1,214,868 |
| 2018-04-10 | $0.02622 | $0.02763 | $0.02554 | $0.02571 | $2,238.44 | $1,195,329 |
| 2018-04-11 | $0.02572 | $0.02921 | $0.02568 | $0.02921 | $399.59 | $1,358,135 |
| 2018-04-12 | $0.02928 | $0.04864 | $0.02841 | $0.03788 | $21,356.20 | $1,761,243 |
| 2018-04-13 | $0.03792 | $0.04112 | $0.03142 | $0.03574 | $14,429.60 | $1,661,836 |
| 2018-04-14 | $0.03548 | $0.04066 | $0.03217 | $0.03394 | $6,535.20 | $1,578,140 |
| 2018-04-15 | $0.03388 | $0.03675 | $0.03388 | $0.03583 | $1,153.70 | $1,665,979 |
| 2018-04-16 | $0.03585 | $0.03614 | $0.03349 | $0.03479 | $1,334.12 | $1,617,512 |
| 2018-04-17 | $0.03475 | $0.03532 | $0.03016 | $0.03238 | $978.95 | $1,505,796 |
| 2018-04-18 | $0.03238 | $0.03922 | $0.03133 | $0.03918 | $2,161.61 | $1,822,023 |
| 2018-04-19 | $0.03920 | $0.04161 | $0.03523 | $0.03524 | $5,060.84 | $1,638,488 |
| 2018-04-20 | $0.03531 | $0.04103 | $0.03471 | $0.03622 | $5,218.94 | $1,684,091 |
| 2018-04-21 | $0.03627 | $0.06224 | $0.02866 | $0.03791 | $42,705.80 | $1,762,875 |
| 2018-04-22 | $0.03794 | $0.05935 | $0.02997 | $0.03795 | $5,384.02 | $1,764,828 |
| 2018-04-23 | $0.03792 | $0.03837 | $0.02873 | $0.03703 | $25,434.90 | $1,721,928 |
| 2018-04-24 | $0.03696 | $0.04072 | $0.02920 | $0.03045 | $13,116.90 | $1,415,888 |
| 2018-04-25 | $0.03060 | $0.03510 | $0.02679 | $0.02964 | $718.52 | $1,378,162 |
| 2018-04-26 | $0.02967 | $0.03608 | $0.02723 | $0.03607 | $3,598.98 | $1,677,153 |
| 2018-04-27 | $0.03528 | $0.03688 | $0.03129 | $0.03565 | $7,382.38 | $1,657,869 |
| 2018-04-28 | $0.03549 | $0.03832 | $0.02900 | $0.03323 | $12,884.90 | $1,544,995 |
| 2018-04-29 | $0.03293 | $0.04302 | $0.03293 | $0.03925 | $6,943.14 | $1,825,037 |
| 2018-04-30 | $0.03915 | $0.04050 | $0.03436 | $0.03778 | $1,497.63 | $1,756,910 |