Oceanlab OCL
Xếp hạng #?
12:43:16 17/09/2020
Oceanlab (OCL)
Không theo dõi
Lịch sử giá Oceanlab (OCL) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001333 | $0.002742 | $0.001330 | $0.002591 | $0.8593 | $120,497 |
| 2019-03-02 | $0.002589 | $0.002618 | $0.001340 | $0.001343 | $8.06 | $62,463.94 |
| 2019-03-03 | $0.001344 | $0.001347 | $0.001327 | $0.001335 | $0.00001074 | $62,080.76 |
| 2019-03-04 | $0.001335 | $0.001345 | $0.001335 | $0.001345 | $0 | $62,540.97 |
| 2019-03-05 | $0.001345 | $0.002046 | $0.001311 | $0.001334 | $60.12 | $62,009.97 |
| 2019-03-06 | $0.001330 | $0.001337 | $0.001286 | $0.001295 | $459.49 | $60,194.31 |
| 2019-03-07 | $0.001295 | $0.001316 | $0.001281 | $0.001301 | $0.05839 | $60,507.47 |
| 2019-03-08 | $0.001303 | $0.001381 | $0.001183 | $0.001188 | $797.09 | $55,256.83 |
| 2019-03-09 | $0.001189 | $0.001243 | $0.001183 | $0.001226 | $1.34 | $57,026.35 |
| 2019-03-10 | $0.001220 | $0.001248 | $0.001201 | $0.001227 | $0.02244 | $57,044.48 |
| 2019-03-11 | $0.001228 | $0.002610 | $0.001186 | $0.002604 | $0.02660 | $121,095 |
| 2019-03-12 | $0.002609 | $0.004316 | $0.002578 | $0.004294 | $0.004294 | $199,680 |
| 2019-03-13 | $0.004303 | $0.004314 | $0.0006021 | $0.0006513 | $22.95 | $30,287.74 |
| 2019-03-14 | $0.0006505 | $0.0008657 | $0.0006473 | $0.0008560 | $0.2150 | $39,802.62 |
| 2019-03-15 | $0.0008555 | $0.0009454 | $0.0008259 | $0.0008736 | $15.76 | $40,620.51 |
| 2019-03-16 | $0.0008741 | $0.0008908 | $0.0008717 | $0.0008847 | $0 | $41,138.51 |
| 2019-03-17 | $0.0008847 | $0.0009830 | $0.0008847 | $0.0009669 | $0.03439 | $44,962.85 |
| 2019-03-18 | $0.0009675 | $0.0009786 | $0.0009225 | $0.0009259 | $0.02870 | $43,054.51 |
| 2019-03-19 | $0.0009265 | $0.001817 | $0.0009265 | $0.001805 | $0.9376 | $83,922.36 |
| 2019-03-20 | $0.001805 | $0.001836 | $0.001576 | $0.001581 | $0 | $73,505.79 |
| 2019-03-21 | $0.001581 | $0.001581 | $0.001581 | $0.001581 | $0 | $73,505.79 |
| 2019-03-22 | $0.001581 | $0.001790 | $0.0008789 | $0.0008917 | $17.89 | $41,464.28 |
| 2019-03-23 | $0.0008928 | $0.001824 | $0.0008909 | $0.001823 | $5.61 | $84,773.89 |
| 2019-03-24 | $0.001819 | $0.001822 | $0.001098 | $0.001105 | $0.03427 | $51,384.74 |
| 2019-03-25 | $0.001106 | $0.001106 | $0.0008800 | $0.0008893 | $39.16 | $41,352.42 |
| 2019-03-26 | $0.0008878 | $0.001640 | $0.0008630 | $0.0008716 | $0.02776 | $40,530.34 |
| 2019-03-27 | $0.0008724 | $0.0009043 | $0.0008696 | $0.0009043 | $0.0005079 | $42,049.93 |
| 2019-03-28 | $0.0009043 | $0.0009306 | $0.0008986 | $0.0009236 | $0.01175 | $42,949.00 |
| 2019-03-29 | $0.0009236 | $0.001004 | $0.0008971 | $0.0009908 | $0.03074 | $46,072.57 |
| 2019-03-30 | $0.0009875 | $0.001029 | $0.0009642 | $0.0009804 | $0 | $45,590.17 |
| 2019-03-31 | $0.0009804 | $0.001695 | $0.0009746 | $0.0009753 | $0.9782 | $45,351.91 |