Oceanlab OCL
Xếp hạng #?
12:43:16 17/09/2020
Oceanlab (OCL)
Không theo dõi
Lịch sử giá Oceanlab (OCL) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.03773 | $0.03790 | $0.03238 | $0.03487 | $1,287.01 | $1,621,302 |
| 2018-05-02 | $0.03492 | $0.03897 | $0.03156 | $0.03293 | $6,307.12 | $1,531,464 |
| 2018-05-03 | $0.03302 | $0.04144 | $0.03204 | $0.03664 | $596.10 | $1,703,681 |
| 2018-05-04 | $0.03654 | $0.04071 | $0.03575 | $0.03731 | $925.74 | $1,735,120 |
| 2018-05-05 | $0.03735 | $0.03831 | $0.03383 | $0.03432 | $691.58 | $1,596,089 |
| 2018-05-06 | $0.03436 | $0.03457 | $0.03240 | $0.03322 | $486.57 | $1,544,632 |
| 2018-05-07 | $0.03321 | $0.03506 | $0.03152 | $0.03434 | $1,978.83 | $1,596,773 |
| 2018-05-08 | $0.03440 | $0.03521 | $0.02947 | $0.03277 | $1,203.96 | $1,523,703 |
| 2018-05-09 | $0.03252 | $0.03261 | $0.02843 | $0.03243 | $947.03 | $1,508,181 |
| 2018-05-10 | $0.03252 | $0.03353 | $0.03038 | $0.03263 | $857.45 | $1,517,090 |
| 2018-05-11 | $0.03256 | $0.03256 | $0.02756 | $0.03069 | $13.50 | $1,426,955 |
| 2018-05-12 | $0.03047 | $0.03235 | $0.02435 | $0.03008 | $3,646.80 | $1,398,650 |
| 2018-05-13 | $0.03022 | $0.03150 | $0.02555 | $0.02768 | $892.13 | $1,287,046 |
| 2018-05-14 | $0.02771 | $0.03086 | $0.01543 | $0.02043 | $9,754.15 | $950,186 |
| 2018-05-15 | $0.02045 | $0.02662 | $0.02012 | $0.02429 | $2,220.94 | $1,129,541 |
| 2018-05-16 | $0.02426 | $0.03075 | $0.02058 | $0.02774 | $5,976.10 | $1,289,808 |
| 2018-05-17 | $0.02771 | $0.02996 | $0.02147 | $0.02153 | $398.64 | $1,000,945 |
| 2018-05-18 | $0.02166 | $0.02454 | $0.02113 | $0.02298 | $704.96 | $1,068,379 |
| 2018-05-19 | $0.02295 | $0.02410 | $0.02189 | $0.02285 | $1,671.62 | $1,062,293 |
| 2018-05-20 | $0.02281 | $0.02560 | $0.02228 | $0.02288 | $2,812.46 | $1,063,999 |
| 2018-05-21 | $0.02300 | $0.02412 | $0.02011 | $0.02021 | $273.50 | $939,723 |
| 2018-05-22 | $0.02021 | $0.02229 | $0.01712 | $0.01947 | $2,344.37 | $905,508 |
| 2018-05-23 | $0.01954 | $0.01967 | $0.01592 | $0.01593 | $769.96 | $740,838 |
| 2018-05-24 | $0.01584 | $0.01719 | $0.01498 | $0.01645 | $452.21 | $764,823 |
| 2018-05-25 | $0.01643 | $0.01649 | $0.01506 | $0.01527 | $104.92 | $710,027 |
| 2018-05-26 | $0.01532 | $0.01772 | $0.01483 | $0.01484 | $581.19 | $690,120 |
| 2018-05-27 | $0.01489 | $0.01604 | $0.01464 | $0.01564 | $243.50 | $727,097 |
| 2018-05-28 | $0.01562 | $0.01627 | $0.01460 | $0.01465 | $3,719.01 | $681,016 |
| 2018-05-29 | $0.01475 | $0.01688 | $0.01442 | $0.01618 | $1,950.17 | $752,477 |
| 2018-05-30 | $0.01632 | $0.01808 | $0.01558 | $0.01722 | $233.23 | $800,930 |
| 2018-05-31 | $0.01725 | $0.01807 | $0.01588 | $0.01600 | $32.55 | $743,814 |