Oceanlab OCL
Xếp hạng #?
12:43:16 17/09/2020
Oceanlab (OCL)
Không theo dõi
Lịch sử giá Oceanlab (OCL) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0009758 | $0.001018 | $0.0009732 | $0.001010 | $0 | $46,973.00 |
| 2019-04-02 | $0.001010 | $0.001101 | $0.001010 | $0.001081 | $212.79 | $50,250.36 |
| 2019-04-03 | $0.001082 | $0.001860 | $0.001067 | $0.001080 | $46.46 | $50,219.26 |
| 2019-04-04 | $0.001080 | $0.001097 | $0.0009691 | $0.0009837 | $0.03126 | $45,742.37 |
| 2019-04-05 | $0.0009837 | $0.001263 | $0.0009837 | $0.001259 | $0.001259 | $58,545.46 |
| 2019-04-06 | $0.001259 | $0.001259 | $0.001023 | $0.001155 | $15.99 | $53,718.41 |
| 2019-04-07 | $0.001155 | $0.001639 | $0.001153 | $0.001634 | $0.008195 | $75,973.92 |
| 2019-04-08 | $0.001634 | $0.001657 | $0.001038 | $0.001481 | $46.46 | $68,849.35 |
| 2019-04-09 | $0.001481 | $0.001643 | $0.001385 | $0.001564 | $0 | $72,745.61 |
| 2019-04-10 | $0.001564 | $0.001691 | $0.001540 | $0.001674 | $37.14 | $77,818.38 |
| 2019-04-11 | $0.001672 | $0.001846 | $0.0008312 | $0.0008544 | $443.73 | $39,731.61 |
| 2019-04-12 | $0.0008559 | $0.0009449 | $0.0008196 | $0.0008594 | $0 | $39,962.84 |
| 2019-04-13 | $0.0008594 | $0.001609 | $0.0008594 | $0.001598 | $0.3196 | $74,300.52 |
| 2019-04-14 | $0.001598 | $0.001680 | $0.001573 | $0.001666 | $0.3331 | $77,451.81 |
| 2019-04-15 | $0.001666 | $0.001686 | $0.001562 | $0.001573 | $2.63 | $73,135.84 |
| 2019-04-16 | $0.001573 | $0.001575 | $0.001569 | $0.001573 | $0 | $73,155.78 |
| 2019-04-17 | $0.001573 | $0.001573 | $0.0008551 | $0.0008560 | $0.0008776 | $39,804.06 |
| 2019-04-18 | $0.0008560 | $0.001637 | $0.0008560 | $0.001621 | $28.22 | $75,361.40 |
| 2019-04-19 | $0.001621 | $0.001621 | $0.0008546 | $0.0008606 | $0.04047 | $40,019.21 |
| 2019-04-20 | $0.0008606 | $0.0008683 | $0.0008486 | $0.0008574 | $1.13 | $39,870.49 |
| 2019-04-21 | $0.0008572 | $0.001346 | $0.0008510 | $0.001343 | $0.3040 | $62,435.09 |
| 2019-04-22 | $0.001342 | $0.001342 | $0.0008267 | $0.0009946 | $6.43 | $46,251.22 |
| 2019-04-23 | $0.0009946 | $0.001186 | $0.0009903 | $0.001177 | $0.5816 | $54,735.08 |
| 2019-04-24 | $0.001177 | $0.001190 | $0.001024 | $0.001034 | $0 | $48,064.92 |
| 2019-04-25 | $0.001034 | $0.001034 | $0.001034 | $0.001034 | $0 | $48,064.92 |
| 2019-04-26 | $0.001034 | $0.001107 | $0.001034 | $0.001100 | $0.5502 | $51,171.07 |
| 2019-04-27 | $0.001101 | $0.001108 | $0.0007537 | $0.0007643 | $0.00003246 | $35,540.15 |
| 2019-04-28 | $0.0007641 | $0.001115 | $0.0007510 | $0.001111 | $252.51 | $51,663.31 |
| 2019-04-29 | $0.001111 | $0.001121 | $0.0008782 | $0.0008919 | $15.61 | $41,472.70 |
| 2019-04-30 | $0.0008931 | $0.004772 | $0.0007922 | $0.004736 | $551.45 | $220,225 |