Octanox OTX
Xếp hạng #?
05:29:29 25/09/2018
Octanox (OTX)
Không hoạt động
Lịch sử giá Octanox (OTX) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.04097 | $0.05259 | $0.03595 | $0.05229 | $606.34 | $444,460 |
| 2017-12-02 | $0.05224 | $0.07533 | $0.04670 | $0.05351 | $5,391.61 | $454,871 |
| 2017-12-03 | $0.05357 | $0.07542 | $0.05288 | $0.05378 | $375.92 | $457,149 |
| 2017-12-04 | $0.05396 | $0.07806 | $0.05069 | $0.06049 | $719.29 | $514,196 |
| 2017-12-05 | $0.06061 | $0.06082 | $0.05160 | $0.05160 | $1,103.37 | $438,581 |
| 2017-12-06 | $0.05148 | $0.05236 | $0.04099 | $0.05229 | $557.26 | $444,433 |
| 2017-12-07 | $0.05220 | $0.07445 | $0.05220 | $0.07445 | $143.88 | $632,851 |
| 2017-12-08 | $0.07463 | $0.07574 | $0.05351 | $0.05698 | $729.19 | $484,337 |
| 2017-12-09 | $0.05692 | $0.06965 | $0.04740 | $0.06889 | $53.92 | $585,594 |
| 2017-12-10 | $0.06917 | $0.09215 | $0.05773 | $0.09215 | $2,790.83 | $783,251 |
| 2017-12-11 | $0.09148 | $0.09148 | $0.06889 | $0.07217 | $820.68 | $613,410 |
| 2017-12-12 | $0.07240 | $0.07481 | $0.05332 | $0.07250 | $312.61 | $616,238 |
| 2017-12-13 | $0.07256 | $0.07331 | $0.05434 | $0.06571 | $391.65 | $558,559 |
| 2017-12-14 | $0.06550 | $0.06826 | $0.05359 | $0.05797 | $150.39 | $492,742 |
| 2017-12-15 | $0.05806 | $0.07034 | $0.03730 | $0.05110 | $5,108.12 | $434,385 |
| 2017-12-16 | $0.05118 | $0.06012 | $0.04776 | $0.05258 | $520.35 | $446,933 |
| 2017-12-17 | $0.05259 | $0.05759 | $0.05094 | $0.05531 | $584.62 | $470,178 |
| 2017-12-18 | $0.05548 | $0.06500 | $0.04818 | $0.06500 | $594.55 | $552,491 |
| 2017-12-19 | $0.06505 | $0.09520 | $0.05640 | $0.09483 | $4,278.92 | $806,091 |
| 2017-12-20 | $0.08054 | $0.09896 | $0.06998 | $0.09864 | $752.63 | $838,449 |
| 2017-12-21 | $0.09890 | $0.1166 | $0.07900 | $0.08612 | $3,796.15 | $732,046 |
| 2017-12-22 | $0.08642 | $0.09933 | $0.06295 | $0.09153 | $700.38 | $777,974 |
| 2017-12-23 | $0.09239 | $0.1484 | $0.08158 | $0.1011 | $9,836.89 | $859,588 |
| 2017-12-24 | $0.1022 | $0.3317 | $0.09398 | $0.2816 | $46,019.80 | $2,393,864 |
| 2017-12-25 | $0.3198 | $0.4133 | $0.1404 | $0.1952 | $78,042.40 | $1,659,319 |
| 2017-12-26 | $0.1950 | $0.2977 | $0.1950 | $0.2801 | $16,503.50 | $2,380,952 |
| 2017-12-27 | $0.2803 | $0.2803 | $0.08959 | $0.1508 | $52,620.10 | $1,281,979 |
| 2017-12-28 | $0.1505 | $0.1652 | $0.08132 | $0.1146 | $29,215.20 | $973,709 |
| 2017-12-29 | $0.1157 | $0.2078 | $0.1148 | $0.1846 | $19,867.60 | $1,568,769 |
| 2017-12-30 | $0.1841 | $0.2053 | $0.1375 | $0.1375 | $21,130.20 | $1,169,005 |
| 2017-12-31 | $0.1386 | $0.1843 | $0.1291 | $0.1657 | $13,527.20 | $1,408,756 |