Octanox OTX
Xếp hạng #?
05:29:29 25/09/2018
Octanox (OTX)
Không hoạt động
Lịch sử giá Octanox (OTX) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.3205 | $0.4455 | $0.2461 | $0.3136 | $188,438 | $0 |
| 2017-07-02 | $0.2999 | $0.3326 | $0.1887 | $0.2455 | $108,690 | $1,940,446 |
| 2017-07-03 | $0.2446 | $0.2495 | $0.08684 | $0.1894 | $53,125.10 | $1,496,987 |
| 2017-07-04 | $0.1890 | $0.2775 | $0.1737 | $0.2341 | $40,016.60 | $1,850,131 |
| 2017-07-05 | $0.2457 | $0.2523 | $0.2158 | $0.2501 | $44,387.40 | $1,976,377 |
| 2017-07-06 | $0.2491 | $0.2607 | $0.2157 | $0.2417 | $45,610.10 | $1,910,046 |
| 2017-07-07 | $0.2418 | $0.2707 | $0.2256 | $0.2297 | $50,917.60 | $1,815,268 |
| 2017-07-08 | $0.2283 | $0.2423 | $0.2089 | $0.2200 | $25,330.00 | $1,738,374 |
| 2017-07-09 | $0.2285 | $0.2377 | $0.2112 | $0.2181 | $156,809 | $1,723,930 |
| 2017-07-10 | $0.2185 | $0.2261 | $0.1897 | $0.1954 | $18,704.90 | $1,544,659 |
| 2017-07-11 | $0.1950 | $0.2076 | $0.08406 | $0.1628 | $26,358.30 | $1,286,418 |
| 2017-07-12 | $0.1625 | $0.1696 | $0.1192 | $0.1346 | $12,301.40 | $1,063,911 |
| 2017-07-13 | $0.1347 | $0.1777 | $0.1346 | $0.1402 | $10,087.80 | $1,108,514 |
| 2017-07-14 | $0.1401 | $0.1454 | $0.1293 | $0.1374 | $7,600.28 | $1,086,293 |
| 2017-07-15 | $0.1372 | $0.1380 | $0.1056 | $0.1056 | $2,680.28 | $834,876 |
| 2017-07-16 | $0.1053 | $0.1220 | $0.06881 | $0.08890 | $12,696.10 | $702,775 |
| 2017-07-17 | $0.08871 | $0.1716 | $0.08704 | $0.1132 | $22,447.40 | $895,008 |
| 2017-07-18 | $0.1135 | $0.1259 | $0.09418 | $0.1142 | $12,164.00 | $903,176 |
| 2017-07-19 | $0.1145 | $0.1183 | $0.07385 | $0.1050 | $19,409.60 | $830,064 |
| 2017-07-20 | $0.1048 | $0.1295 | $0.08290 | $0.1249 | $10,536.00 | $987,220 |
| 2017-07-21 | $0.1258 | $0.1571 | $0.1154 | $0.1368 | $10,504.10 | $1,081,712 |
| 2017-07-22 | $0.1368 | $0.1472 | $0.1225 | $0.1354 | $4,045.10 | $1,070,835 |
| 2017-07-23 | $0.1354 | $0.1445 | $0.1063 | $0.1227 | $8,367.22 | $970,389 |
| 2017-07-24 | $0.1226 | $0.1267 | $0.1053 | $0.1084 | $5,689.42 | $857,170 |
| 2017-07-25 | $0.1084 | $0.1149 | $0.09136 | $0.1040 | $5,856.09 | $822,571 |
| 2017-07-26 | $0.1041 | $0.1278 | $0.08761 | $0.1099 | $6,378.24 | $868,975 |
| 2017-07-27 | $0.1102 | $0.1374 | $0.1098 | $0.1173 | $6,489.77 | $927,441 |
| 2017-07-28 | $0.1177 | $0.1346 | $0.1088 | $0.1151 | $2,997.76 | $910,034 |
| 2017-07-29 | $0.1246 | $0.1311 | $0.09880 | $0.1116 | $2,160.70 | $882,442 |
| 2017-07-30 | $0.1117 | $0.1427 | $0.1038 | $0.1125 | $4,822.54 | $889,466 |
| 2017-07-31 | $0.1126 | $0.1126 | $0.09233 | $0.09316 | $2,624.03 | $736,620 |