Oceanlab OCL
Xếp hạng #?
12:43:16 17/09/2020
Oceanlab (OCL)
Không theo dõi
Lịch sử giá Oceanlab (OCL) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.005095 | $0.005936 | $0.005024 | $0.005910 | $0.2424 | $274,825 |
| 2018-12-02 | $0.005890 | $0.006575 | $0.005273 | $0.006134 | $528.25 | $285,249 |
| 2018-12-03 | $0.006146 | $0.006402 | $0.005524 | $0.006078 | $0.5861 | $282,638 |
| 2018-12-04 | $0.006065 | $0.009138 | $0.005788 | $0.008352 | $3,085.15 | $388,384 |
| 2018-12-05 | $0.008401 | $0.008542 | $0.005545 | $0.005801 | $15.90 | $269,728 |
| 2018-12-06 | $0.005790 | $0.007008 | $0.004469 | $0.004469 | $334.60 | $207,830 |
| 2018-12-07 | $0.004482 | $0.005448 | $0.004110 | $0.004519 | $109.00 | $210,123 |
| 2018-12-08 | $0.004529 | $0.005869 | $0.004529 | $0.005815 | $125.37 | $270,408 |
| 2018-12-09 | $0.005805 | $0.006161 | $0.005215 | $0.005615 | $167.92 | $261,076 |
| 2018-12-10 | $0.006239 | $0.007085 | $0.004922 | $0.006077 | $2,293.96 | $282,601 |
| 2018-12-11 | $0.006068 | $0.006457 | $0.005422 | $0.006443 | $119.03 | $299,611 |
| 2018-12-12 | $0.006442 | $0.007350 | $0.006217 | $0.006513 | $664.71 | $302,862 |
| 2018-12-13 | $0.006515 | $0.007797 | $0.006138 | $0.006298 | $2,026.90 | $292,843 |
| 2018-12-14 | $0.006365 | $0.008840 | $0.006365 | $0.007885 | $235.46 | $366,638 |
| 2018-12-15 | $0.007933 | $0.008928 | $0.003630 | $0.008113 | $1,492.25 | $377,263 |
| 2018-12-16 | $0.008053 | $0.008295 | $0.005016 | $0.005517 | $2.82 | $256,539 |
| 2018-12-17 | $0.005520 | $0.008439 | $0.005520 | $0.006698 | $56.74 | $311,454 |
| 2018-12-18 | $0.006703 | $0.008239 | $0.005192 | $0.006300 | $2,392.76 | $292,947 |
| 2018-12-19 | $0.006314 | $0.009101 | $0.005939 | $0.006429 | $1,546.99 | $298,937 |
| 2018-12-20 | $0.006273 | $0.007953 | $0.006020 | $0.007953 | $1,755.79 | $369,795 |
| 2018-12-21 | $0.007952 | $0.007952 | $0.005258 | $0.006175 | $110.30 | $287,123 |
| 2018-12-22 | $0.006188 | $0.007804 | $0.005943 | $0.007050 | $0 | $327,839 |
| 2018-12-23 | $0.007050 | $0.007050 | $0.006630 | $0.006735 | $0.2089 | $313,178 |
| 2018-12-24 | $0.006750 | $0.007559 | $0.006411 | $0.006674 | $1,338.74 | $310,343 |
| 2018-12-25 | $0.006684 | $0.006684 | $0.005415 | $0.005680 | $0.7806 | $264,129 |
| 2018-12-26 | $0.005690 | $0.006179 | $0.005396 | $0.005863 | $117.26 | $272,623 |
| 2018-12-27 | $0.005871 | $0.007129 | $0.005536 | $0.006827 | $179.95 | $317,445 |
| 2018-12-28 | $0.006828 | $0.007444 | $0.005077 | $0.005433 | $322.62 | $252,637 |
| 2018-12-29 | $0.005445 | $0.007050 | $0.005086 | $0.005086 | $75.75 | $236,494 |
| 2018-12-30 | $0.005091 | $0.006780 | $0.005012 | $0.005173 | $516.79 | $240,558 |
| 2018-12-31 | $0.005181 | $0.006282 | $0.004581 | $0.006017 | $2,051.67 | $279,792 |