Oceanlab OCL
Xếp hạng #?
12:43:16 17/09/2020
Oceanlab (OCL)
Không theo dõi
Lịch sử giá Oceanlab (OCL) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.006035 | $0.006491 | $0.003169 | $0.003176 | $1,330.36 | $147,700 |
| 2019-01-02 | $0.003186 | $0.005438 | $0.003106 | $0.005232 | $127.06 | $243,287 |
| 2019-01-03 | $0.005221 | $0.005250 | $0.003205 | $0.004737 | $79.69 | $220,293 |
| 2019-01-04 | $0.004741 | $0.004750 | $0.003544 | $0.004634 | $583.18 | $215,462 |
| 2019-01-05 | $0.004621 | $0.006486 | $0.004621 | $0.006362 | $2,080.25 | $295,819 |
| 2019-01-06 | $0.006353 | $0.006362 | $0.003291 | $0.003443 | $10.64 | $160,096 |
| 2019-01-07 | $0.003444 | $0.004155 | $0.003444 | $0.004066 | $11.74 | $189,051 |
| 2019-01-08 | $0.004064 | $0.004447 | $0.004064 | $0.004339 | $0.000003817 | $201,780 |
| 2019-01-09 | $0.004340 | $0.006069 | $0.004271 | $0.004295 | $133.29 | $199,704 |
| 2019-01-10 | $0.004303 | $0.004325 | $0.003246 | $0.003252 | $649.89 | $151,210 |
| 2019-01-11 | $0.003250 | $0.004026 | $0.003093 | $0.003121 | $55.60 | $145,140 |
| 2019-01-12 | $0.003122 | $0.003193 | $0.003060 | $0.003126 | $0.07955 | $145,367 |
| 2019-01-13 | $0.003118 | $0.003203 | $0.002989 | $0.003203 | $33.02 | $148,947 |
| 2019-01-14 | $0.003214 | $0.003374 | $0.003156 | $0.003295 | $0.00000008238 | $153,227 |
| 2019-01-15 | $0.003295 | $0.003738 | $0.003105 | $0.003119 | $3.38 | $145,045 |
| 2019-01-16 | $0.003112 | $0.003610 | $0.002787 | $0.002796 | $14.71 | $130,025 |
| 2019-01-17 | $0.002790 | $0.003571 | $0.002746 | $0.003571 | $657.81 | $166,056 |
| 2019-01-18 | $0.003568 | $0.003586 | $0.003439 | $0.003461 | $0.1730 | $160,930 |
| 2019-01-19 | $0.003477 | $0.003598 | $0.002695 | $0.003380 | $221.82 | $157,173 |
| 2019-01-20 | $0.003378 | $0.003392 | $0.002991 | $0.003046 | $0.8186 | $141,620 |
| 2019-01-21 | $0.003047 | $0.003070 | $0.002695 | $0.003000 | $41.17 | $139,512 |
| 2019-01-22 | $0.002998 | $0.003358 | $0.002874 | $0.003312 | $131.65 | $153,986 |
| 2019-01-23 | $0.003318 | $0.003830 | $0.003269 | $0.003647 | $3.01 | $169,591 |
| 2019-01-24 | $0.003651 | $0.003690 | $0.001819 | $0.002865 | $111.18 | $133,210 |
| 2019-01-25 | $0.002874 | $0.003089 | $0.002854 | $0.003004 | $88.30 | $139,672 |
| 2019-01-26 | $0.003006 | $0.003546 | $0.002874 | $0.002893 | $17.04 | $134,525 |
| 2019-01-27 | $0.002896 | $0.003972 | $0.002831 | $0.003667 | $223.48 | $170,526 |
| 2019-01-28 | $0.003669 | $0.003952 | $0.003410 | $0.003901 | $23.33 | $181,391 |
| 2019-01-29 | $0.003921 | $0.004029 | $0.003028 | $0.003198 | $37.12 | $148,714 |
| 2019-01-30 | $0.003206 | $0.003820 | $0.003100 | $0.003325 | $4.72 | $154,629 |
| 2019-01-31 | $0.003329 | $0.003640 | $0.002795 | $0.002795 | $914.13 | $129,972 |