Oceanlab OCL
Xếp hạng #?
12:43:16 17/09/2020
Oceanlab (OCL)
Không theo dõi
Lịch sử giá Oceanlab (OCL) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.007325 | $0.008155 | $0.006495 | $0.007844 | $400.74 | $364,751 |
| 2018-11-02 | $0.007844 | $0.008264 | $0.006948 | $0.008264 | $1,989.94 | $384,263 |
| 2018-11-03 | $0.008264 | $0.008322 | $0.006972 | $0.007392 | $811.63 | $343,742 |
| 2018-11-04 | $0.007392 | $0.008554 | $0.007392 | $0.008183 | $13.84 | $380,506 |
| 2018-11-05 | $0.008183 | $0.008318 | $0.007255 | $0.007643 | $598.67 | $355,384 |
| 2018-11-06 | $0.007670 | $0.008533 | $0.007603 | $0.008252 | $107.05 | $373,204 |
| 2018-11-07 | $0.008260 | $0.008302 | $0.007135 | $0.007162 | $66.94 | $333,037 |
| 2018-11-08 | $0.007151 | $0.008266 | $0.006851 | $0.007936 | $278.67 | $369,042 |
| 2018-11-09 | $0.007921 | $0.008186 | $0.007610 | $0.007907 | $10.04 | $367,670 |
| 2018-11-10 | $0.007907 | $0.007990 | $0.007621 | $0.007923 | $11.36 | $368,421 |
| 2018-11-11 | $0.007929 | $0.008151 | $0.007028 | $0.007105 | $627.64 | $330,392 |
| 2018-11-12 | $0.007085 | $0.01072 | $0.007078 | $0.007181 | $1,542.11 | $333,929 |
| 2018-11-13 | $0.007183 | $0.008979 | $0.007145 | $0.008229 | $335.30 | $382,648 |
| 2018-11-14 | $0.008188 | $0.008227 | $0.006149 | $0.006241 | $306.15 | $290,185 |
| 2018-11-15 | $0.006260 | $0.009362 | $0.006197 | $0.009194 | $237.38 | $427,535 |
| 2018-11-16 | $0.009193 | $0.009217 | $0.005899 | $0.005972 | $2,329.87 | $277,692 |
| 2018-11-17 | $0.005991 | $0.006862 | $0.005912 | $0.006165 | $341.53 | $286,652 |
| 2018-11-18 | $0.006164 | $0.006821 | $0.006164 | $0.006758 | $1.64 | $314,241 |
| 2018-11-19 | $0.006745 | $0.006858 | $0.005438 | $0.006012 | $1,643.04 | $279,570 |
| 2018-11-20 | $0.005994 | $0.006168 | $0.004334 | $0.004543 | $85.62 | $211,237 |
| 2018-11-21 | $0.004567 | $0.006344 | $0.004441 | $0.005351 | $220.56 | $248,801 |
| 2018-11-22 | $0.005348 | $0.005428 | $0.004525 | $0.004782 | $1,272.61 | $222,375 |
| 2018-11-23 | $0.004751 | $0.004839 | $0.004323 | $0.004417 | $108.17 | $205,397 |
| 2018-11-24 | $0.004422 | $0.004784 | $0.003738 | $0.003826 | $46.42 | $177,928 |
| 2018-11-25 | $0.003819 | $0.004753 | $0.003662 | $0.004226 | $1,121.00 | $196,529 |
| 2018-11-26 | $0.004209 | $0.004421 | $0.003831 | $0.003966 | $69.80 | $184,441 |
| 2018-11-27 | $0.003952 | $0.004176 | $0.003717 | $0.003910 | $117.57 | $181,796 |
| 2018-11-28 | $0.003908 | $0.004825 | $0.003908 | $0.004281 | $705.61 | $199,070 |
| 2018-11-29 | $0.004286 | $0.005102 | $0.004232 | $0.005020 | $182.43 | $233,409 |
| 2018-11-30 | $0.005028 | $0.005162 | $0.004436 | $0.005078 | $14.98 | $236,128 |