Octanox OTX
Xếp hạng #?
05:29:29 25/09/2018
Octanox (OTX)
Không hoạt động
Lịch sử giá Octanox (OTX) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1664 | $0.1819 | $0.1329 | $0.1607 | $5,254.21 | $1,365,772 |
| 2018-01-02 | $0.1607 | $0.3548 | $0.1572 | $0.2933 | $76,235.90 | $2,493,093 |
| 2018-01-03 | $0.2923 | $0.3604 | $0.2531 | $0.3358 | $39,872.30 | $2,854,640 |
| 2018-01-04 | $0.3377 | $0.3844 | $0.2787 | $0.3415 | $21,764.50 | $2,902,818 |
| 2018-01-05 | $0.3385 | $0.3831 | $0.3199 | $0.3411 | $37,804.90 | $2,899,401 |
| 2018-01-06 | $0.3414 | $0.4460 | $0.2833 | $0.4459 | $34,879.70 | $3,789,921 |
| 2018-01-07 | $0.4455 | $0.5495 | $0.4028 | $0.5382 | $59,103.90 | $4,574,327 |
| 2018-01-08 | $0.5374 | $0.9050 | $0.4344 | $0.8426 | $62,503.20 | $7,162,407 |
| 2018-01-09 | $0.8403 | $0.9170 | $0.5911 | $0.6418 | $90,463.30 | $5,454,918 |
| 2018-01-10 | $0.6426 | $0.7516 | $0.3741 | $0.4709 | $76,184.40 | $4,003,067 |
| 2018-01-11 | $0.4704 | $0.5396 | $0.2461 | $0.2815 | $64,416.60 | $2,393,082 |
| 2018-01-12 | $0.2767 | $0.3548 | $0.1640 | $0.3329 | $36,340.10 | $2,829,812 |
| 2018-01-13 | $0.3325 | $0.4344 | $0.2912 | $0.3588 | $29,063.90 | $3,049,707 |
| 2018-01-14 | $0.3590 | $0.3831 | $0.1929 | $0.2937 | $12,247.10 | $2,496,527 |
| 2018-01-15 | $0.2916 | $0.2919 | $0.1931 | $0.2047 | $9,982.11 | $1,740,137 |
| 2018-01-16 | $0.2050 | $0.2502 | $0.1695 | $0.1745 | $5,663.74 | $1,483,267 |
| 2018-01-17 | $0.1736 | $0.2161 | $0.1275 | $0.2119 | $4,999.46 | $1,801,490 |
| 2018-01-18 | $0.2128 | $0.2128 | $0.1457 | $0.1812 | $4,506.12 | $1,540,260 |
| 2018-01-19 | $0.1793 | $0.3097 | $0.1619 | $0.2459 | $10,665.50 | $2,090,023 |
| 2018-01-20 | $0.2486 | $0.2849 | $0.1657 | $0.2208 | $7,460.40 | $1,876,622 |
| 2018-01-21 | $0.2213 | $0.2510 | $0.1961 | $0.2004 | $1,315.31 | $1,703,400 |
| 2018-01-22 | $0.2031 | $0.2064 | $0.1606 | $0.1770 | $6,785.05 | $1,504,254 |
| 2018-01-23 | $0.1743 | $0.2123 | $0.1542 | $0.2017 | $2,494.68 | $1,714,748 |
| 2018-01-24 | $0.2016 | $0.2051 | $0.1502 | $0.1695 | $7,477.53 | $1,441,005 |
| 2018-01-25 | $0.1746 | $0.2336 | $0.1545 | $0.2238 | $23,804.90 | $1,902,317 |
| 2018-01-26 | $0.2232 | $0.2573 | $0.1346 | $0.1859 | $18,528.10 | $1,580,337 |
| 2018-01-27 | $0.1858 | $0.2011 | $0.1580 | $0.1727 | $9,860.23 | $1,467,593 |
| 2018-01-28 | $0.1735 | $0.2043 | $0.1601 | $0.1718 | $7,545.60 | $1,460,657 |
| 2018-01-29 | $0.1717 | $0.1924 | $0.1466 | $0.1791 | $5,726.22 | $1,522,665 |
| 2018-01-30 | $0.1792 | $0.1792 | $0.1339 | $0.1540 | $1,463.66 | $1,309,145 |
| 2018-01-31 | $0.1543 | $0.1554 | $0.1299 | $0.1339 | $2,949.18 | $1,138,473 |