Oceanlab OCL
Xếp hạng #?
12:43:16 17/09/2020
Oceanlab (OCL)
Không theo dõi
Lịch sử giá Oceanlab (OCL) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.002793 | $0.002840 | $0.002511 | $0.002817 | $31.52 | $131,010 |
| 2019-02-02 | $0.002816 | $0.002827 | $0.001514 | $0.001635 | $13.12 | $76,014.30 |
| 2019-02-03 | $0.001632 | $0.001958 | $0.001626 | $0.001952 | $0.2914 | $90,764.91 |
| 2019-02-04 | $0.001957 | $0.002616 | $0.001479 | $0.002365 | $167.25 | $109,964 |
| 2019-02-05 | $0.002361 | $0.002398 | $0.001589 | $0.001600 | $164.68 | $74,411.26 |
| 2019-02-06 | $0.001602 | $0.002382 | $0.001533 | $0.002372 | $13.41 | $110,292 |
| 2019-02-07 | $0.002372 | $0.002374 | $0.001550 | $0.001574 | $850.49 | $73,206.49 |
| 2019-02-08 | $0.001575 | $0.002001 | $0.001560 | $0.001985 | $45.69 | $92,315.88 |
| 2019-02-09 | $0.001991 | $0.002229 | $0.001927 | $0.001950 | $13.28 | $90,679.27 |
| 2019-02-10 | $0.001951 | $0.002086 | $0.001942 | $0.002063 | $0.3735 | $95,918.01 |
| 2019-02-11 | $0.002072 | $0.002469 | $0.002027 | $0.002188 | $5.23 | $101,752 |
| 2019-02-12 | $0.002179 | $0.002585 | $0.002081 | $0.002167 | $6.29 | $100,782 |
| 2019-02-13 | $0.002171 | $0.002440 | $0.002092 | $0.002435 | $4.95 | $113,240 |
| 2019-02-14 | $0.002435 | $0.002453 | $0.002025 | $0.002025 | $353.89 | $94,172.97 |
| 2019-02-15 | $0.002025 | $0.002074 | $0.002020 | $0.002060 | $0.1265 | $95,773.95 |
| 2019-02-16 | $0.002056 | $0.002066 | $0.002017 | $0.002021 | $0.06619 | $93,959.86 |
| 2019-02-17 | $0.002021 | $0.002037 | $0.001988 | $0.002015 | $3.65 | $93,702.33 |
| 2019-02-18 | $0.002015 | $0.002150 | $0.002012 | $0.002150 | $0 | $99,996.27 |
| 2019-02-19 | $0.002150 | $0.002150 | $0.001202 | $0.001203 | $1.82 | $55,930.56 |
| 2019-02-20 | $0.001202 | $0.002466 | $0.001198 | $0.002162 | $44.18 | $100,554 |
| 2019-02-21 | $0.002163 | $0.002364 | $0.002126 | $0.002196 | $1.32 | $102,124 |
| 2019-02-22 | $0.002193 | $0.002245 | $0.001725 | $0.001785 | $198.59 | $82,992.06 |
| 2019-02-23 | $0.001782 | $0.001787 | $0.001569 | $0.001629 | $36.01 | $75,743.45 |
| 2019-02-24 | $0.001630 | $0.002602 | $0.001517 | $0.001518 | $0.1685 | $70,569.83 |
| 2019-02-25 | $0.001516 | $0.001906 | $0.001505 | $0.001545 | $33.64 | $71,851.58 |
| 2019-02-26 | $0.001545 | $0.001598 | $0.001374 | $0.001377 | $107.84 | $64,018.93 |
| 2019-02-27 | $0.001378 | $0.002972 | $0.001369 | $0.002679 | $1,506.69 | $124,565 |
| 2019-02-28 | $0.002678 | $0.002731 | $0.001330 | $0.001335 | $20.72 | $62,069.13 |