Oceanlab OCL
Xếp hạng #?
12:43:16 17/09/2020
Oceanlab (OCL)
Không theo dõi
Lịch sử giá Oceanlab (OCL) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.004734 | $0.004780 | $0.001330 | $0.001385 | $33.52 | $64,388.28 |
| 2019-05-02 | $0.001386 | $0.001386 | $0.0009927 | $0.001010 | $266.07 | $46,985.65 |
| 2019-05-03 | $0.001010 | $0.001093 | $0.0009851 | $0.0009962 | $0.0001693 | $46,321.55 |
| 2019-05-04 | $0.0009962 | $0.001014 | $0.0009949 | $0.001007 | $0 | $46,838.28 |
| 2019-05-05 | $0.001007 | $0.001796 | $0.0009492 | $0.0009591 | $0.05127 | $44,598.18 |
| 2019-05-06 | $0.0009586 | $0.001158 | $0.0009414 | $0.001148 | $13.45 | $53,395.39 |
| 2019-05-07 | $0.001148 | $0.001201 | $0.001113 | $0.001117 | $0.02834 | $51,952.33 |
| 2019-05-08 | $0.001117 | $0.001297 | $0.0009779 | $0.0009913 | $108.62 | $46,095.93 |
| 2019-05-09 | $0.0009913 | $0.001235 | $0.0009835 | $0.001235 | $0 | $57,417.85 |
| 2019-05-10 | $0.001235 | $0.001512 | $0.0009004 | $0.001506 | $154.81 | $70,005.94 |
| 2019-05-11 | $0.001506 | $0.001677 | $0.0009726 | $0.001057 | $0.01351 | $49,167.97 |
| 2019-05-12 | $0.001061 | $0.001829 | $0.001055 | $0.001804 | $0.8442 | $83,908.25 |
| 2019-05-13 | $0.001804 | $0.001880 | $0.001067 | $0.001082 | $0.002024 | $50,326.00 |
| 2019-05-14 | $0.001083 | $0.001120 | $0.001055 | $0.001090 | $0.01386 | $50,666.96 |
| 2019-05-15 | $0.001089 | $0.001560 | $0.001085 | $0.001546 | $43.55 | $71,887.24 |
| 2019-05-16 | $0.001544 | $0.001593 | $0.001411 | $0.001436 | $66.45 | $66,786.12 |
| 2019-05-17 | $0.001436 | $0.001772 | $0.001280 | $0.001438 | $18.61 | $66,851.26 |
| 2019-05-18 | $0.001438 | $0.001795 | $0.001184 | $0.001194 | $0.3665 | $55,508.54 |
| 2019-05-19 | $0.001193 | $0.001589 | $0.001190 | $0.001571 | $0.6295 | $73,055.96 |
| 2019-05-20 | $0.001570 | $0.001617 | $0.001503 | $0.001595 | $132.88 | $74,183.63 |
| 2019-05-21 | $0.001594 | $0.001603 | $0.001194 | $0.001239 | $0.1243 | $57,621.03 |
| 2019-05-22 | $0.001239 | $0.001521 | $0.001235 | $0.001419 | $0.1427 | $65,985.07 |
| 2019-05-23 | $0.001422 | $0.001584 | $0.001190 | $0.001584 | $0.02015 | $73,648.78 |
| 2019-05-24 | $0.001581 | $0.001717 | $0.001371 | $0.001372 | $0.008339 | $63,793.56 |
| 2019-05-25 | $0.001372 | $0.002059 | $0.001346 | $0.002046 | $0.1391 | $95,150.53 |
| 2019-05-26 | $0.002046 | $0.002046 | $0.001960 | $0.001982 | $0 | $92,157.91 |
| 2019-05-27 | $0.001982 | $0.001982 | $0.001345 | $0.001883 | $141.67 | $87,577.79 |
| 2019-05-28 | $0.001882 | $0.001972 | $0.001867 | $0.001896 | $0 | $88,156.32 |
| 2019-05-29 | $0.001896 | $0.001896 | $0.001896 | $0.001896 | $0 | $88,156.32 |
| 2019-05-30 | $0.001896 | $0.001896 | $0.001275 | $0.001300 | $0.04983 | $60,432.82 |
| 2019-05-31 | $0.001300 | $0.001327 | $0.001281 | $0.001322 | $21.41 | $61,453.88 |