Octanox OTX
Xếp hạng #?
05:29:29 25/09/2018
Octanox (OTX)
Không hoạt động
Lịch sử giá Octanox (OTX) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.09321 | $0.09321 | $0.06191 | $0.07149 | $3,194.58 | $565,312 |
| 2017-08-02 | $0.07141 | $0.08558 | $0.03503 | $0.08166 | $10,182.00 | $645,743 |
| 2017-08-03 | $0.08180 | $0.09108 | $0.06201 | $0.07604 | $5,431.60 | $601,317 |
| 2017-08-04 | $0.07603 | $0.07623 | $0.06646 | $0.06964 | $2,628.83 | $550,649 |
| 2017-08-05 | $0.06961 | $0.07186 | $0.04799 | $0.06489 | $3,436.87 | $513,122 |
| 2017-08-06 | $0.06491 | $0.07977 | $0.04842 | $0.07966 | $3,269.30 | $629,917 |
| 2017-08-07 | $0.07948 | $0.1002 | $0.05607 | $0.07770 | $5,004.02 | $614,448 |
| 2017-08-08 | $0.07778 | $0.08004 | $0.06036 | $0.06561 | $947.84 | $518,831 |
| 2017-08-09 | $0.06557 | $0.07904 | $0.05115 | $0.05429 | $4,249.21 | $429,289 |
| 2017-08-10 | $0.05429 | $0.08084 | $0.05394 | $0.07823 | $4,114.07 | $618,643 |
| 2017-08-11 | $0.07823 | $0.07878 | $0.05960 | $0.06047 | $2,740.83 | $478,158 |
| 2017-08-12 | $0.06042 | $0.08072 | $0.05998 | $0.08058 | $3,252.11 | $637,224 |
| 2017-08-13 | $0.08051 | $0.08255 | $0.06427 | $0.07668 | $2,544.15 | $606,343 |
| 2017-08-14 | $0.07672 | $0.08683 | $0.06724 | $0.07000 | $1,643.26 | $553,568 |
| 2017-08-15 | $0.07019 | $0.08406 | $0.06542 | $0.06817 | $830.26 | $539,089 |
| 2017-08-16 | $0.06824 | $0.09512 | $0.05823 | $0.08556 | $3,201.38 | $676,585 |
| 2017-08-17 | $0.08550 | $0.09902 | $0.07599 | $0.08474 | $1,295.49 | $670,106 |
| 2017-08-18 | $0.08450 | $0.08512 | $0.07576 | $0.08148 | $770.15 | $644,289 |
| 2017-08-19 | $0.08141 | $0.1035 | $0.06772 | $0.1035 | $1,815.31 | $818,228 |
| 2017-08-20 | $0.1031 | $0.1239 | $0.08754 | $0.09450 | $1,035.76 | $747,310 |
| 2017-08-21 | $0.09416 | $0.1211 | $0.09308 | $0.1040 | $1,733.12 | $822,664 |
| 2017-08-22 | $0.1043 | $0.1782 | $0.09573 | $0.1484 | $4,710.21 | $1,173,178 |
| 2017-08-23 | $0.1481 | $0.1756 | $0.1138 | $0.1364 | $4,562.78 | $1,078,919 |
| 2017-08-24 | $0.1365 | $0.1371 | $0.1151 | $0.1184 | $224.51 | $936,107 |
| 2017-08-25 | $0.1182 | $0.1206 | $0.1167 | $0.1181 | $388.61 | $933,687 |
| 2017-08-26 | $0.1183 | $0.1185 | $0.1163 | $0.1169 | $384.88 | $924,483 |
| 2017-08-28 | $0.1061 | $0.1392 | $0.1058 | $0.1116 | $1,369.67 | $882,580 |
| 2017-08-29 | $0.1118 | $0.1173 | $0.1102 | $0.1153 | $431.90 | $911,641 |
| 2017-08-30 | $0.1152 | $0.1210 | $0.07640 | $0.08667 | $1,524.68 | $685,393 |
| 2017-08-31 | $0.09003 | $0.1224 | $0.09002 | $0.1052 | $5,145.31 | $832,106 |