Octanox OTX
Xếp hạng #?
05:29:29 25/09/2018
Octanox (OTX)
Không hoạt động
Lịch sử giá Octanox (OTX) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-04 | $0.08094 | $0.1155 | $0.08078 | $0.1138 | $1,796.55 | $0 |
| 2017-11-05 | $0.1136 | $0.1154 | $0.02965 | $0.05164 | $3,073.99 | $0 |
| 2017-11-06 | $0.05175 | $0.1292 | $0.04907 | $0.06343 | $660,362 | $0 |
| 2017-11-07 | $0.06333 | $0.06727 | $0.04953 | $0.05925 | $49,012.40 | $0 |
| 2017-11-08 | $0.05906 | $0.1082 | $0.03987 | $0.05606 | $2,069,050 | $0 |
| 2017-11-09 | $0.05601 | $0.06525 | $0.05027 | $0.05544 | $1,063,870 | $0 |
| 2017-11-10 | $0.05561 | $0.06120 | $0.04884 | $0.05213 | $394,468 | $0 |
| 2017-11-11 | $0.05194 | $0.05372 | $0.03791 | $0.04774 | $8,973.15 | $0 |
| 2017-11-12 | $0.04834 | $0.04834 | $0.03171 | $0.03283 | $4,562.49 | $0 |
| 2017-11-13 | $0.03288 | $0.03834 | $0.02530 | $0.03584 | $1,914.91 | $304,672 |
| 2017-11-14 | $0.03592 | $0.03837 | $0.03397 | $0.03502 | $5,915.98 | $297,649 |
| 2017-11-15 | $0.03504 | $0.04788 | $0.03503 | $0.04359 | $2,016.98 | $370,514 |
| 2017-11-16 | $0.04382 | $0.06116 | $0.03839 | $0.05422 | $2,127.51 | $460,845 |
| 2017-11-17 | $0.05413 | $0.05526 | $0.03241 | $0.03858 | $2,724.94 | $327,944 |
| 2017-11-18 | $0.03997 | $0.04058 | $0.03814 | $0.03979 | $244.57 | $338,190 |
| 2017-11-19 | $0.03971 | $0.04757 | $0.03925 | $0.04587 | $298.63 | $389,884 |
| 2017-11-20 | $0.04585 | $0.04673 | $0.01732 | $0.01978 | $1,682.18 | $168,094 |
| 2017-11-21 | $0.01978 | $0.03912 | $0.01973 | $0.03642 | $1,474.32 | $309,612 |
| 2017-11-22 | $0.03651 | $0.04051 | $0.03497 | $0.04032 | $1,410.99 | $342,689 |
| 2017-11-23 | $0.04030 | $0.04747 | $0.03680 | $0.03702 | $3,396.11 | $314,679 |
| 2017-11-24 | $0.03697 | $0.04393 | $0.03666 | $0.04360 | $1,110.59 | $370,608 |
| 2017-11-25 | $0.04351 | $0.04519 | $0.04158 | $0.04200 | $359.68 | $356,968 |
| 2017-11-26 | $0.04198 | $0.04948 | $0.03414 | $0.04285 | $882.87 | $364,252 |
| 2017-11-27 | $0.04286 | $0.04767 | $0.03801 | $0.04379 | $639.17 | $372,179 |
| 2017-11-28 | $0.04390 | $0.04390 | $0.03155 | $0.04373 | $1,939.57 | $371,675 |
| 2017-11-29 | $0.04368 | $0.05395 | $0.03696 | $0.04356 | $1,122.11 | $370,260 |
| 2017-11-30 | $0.04423 | $0.04423 | $0.02582 | $0.04118 | $2,300.31 | $349,993 |