Octanox OTX
Xếp hạng #?
05:29:29 25/09/2018
Octanox (OTX)
Không hoạt động
Lịch sử giá Octanox (OTX) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1281 | $0.1540 | $0.05357 | $0.05789 | $80,066.90 | $492,024 |
| 2018-02-02 | $0.05705 | $0.1159 | $0.04860 | $0.1138 | $62,504.20 | $967,555 |
| 2018-02-03 | $0.1142 | $0.1323 | $0.1052 | $0.1201 | $2,864.26 | $1,020,969 |
| 2018-02-04 | $0.1202 | $0.1275 | $0.09907 | $0.1111 | $2,724.17 | $944,571 |
| 2018-02-05 | $0.1100 | $0.1133 | $0.07998 | $0.08318 | $2,219.76 | $707,019 |
| 2018-02-06 | $0.08328 | $0.1084 | $0.07248 | $0.1074 | $2,391.05 | $913,317 |
| 2018-02-07 | $0.1064 | $0.1190 | $0.08501 | $0.08518 | $1,404.58 | $724,045 |
| 2018-02-08 | $0.08484 | $0.1118 | $0.08484 | $0.1103 | $128.96 | $937,363 |
| 2018-02-09 | $0.1106 | $0.1728 | $0.09392 | $0.1302 | $8,094.21 | $1,107,023 |
| 2018-02-10 | $0.1303 | $0.1531 | $0.09057 | $0.1087 | $11,270.00 | $923,729 |
| 2018-02-11 | $0.1086 | $0.1086 | $0.07867 | $0.09263 | $13,274.80 | $787,378 |
| 2018-02-12 | $0.09322 | $0.1058 | $0.08536 | $0.09148 | $4,692.66 | $777,565 |
| 2018-02-13 | $0.09164 | $0.1040 | $0.08728 | $0.09474 | $1,789.76 | $805,304 |
| 2018-02-14 | $0.09446 | $0.1051 | $0.08190 | $0.08239 | $3,249.57 | $700,295 |
| 2018-02-15 | $0.08243 | $0.1109 | $0.07012 | $0.08512 | $2,937.47 | $723,549 |
| 2018-02-16 | $0.08476 | $0.1160 | $0.07324 | $0.08880 | $17,861.20 | $754,795 |
| 2018-02-17 | $0.08878 | $0.09243 | $0.05890 | $0.07991 | $9,992.01 | $679,272 |
| 2018-02-18 | $0.08016 | $0.08732 | $0.06819 | $0.06835 | $3,639.24 | $581,011 |
| 2018-02-19 | $0.06804 | $0.1446 | $0.06366 | $0.1295 | $30,871.90 | $1,100,495 |
| 2018-02-20 | $0.1296 | $0.1352 | $0.1000 | $0.1011 | $15,504.60 | $859,316 |
| 2018-02-21 | $0.1010 | $0.1017 | $0.09188 | $0.09225 | $2,574.23 | $784,148 |
| 2018-02-22 | $0.09216 | $0.09913 | $0.06920 | $0.06920 | $3,363.29 | $588,183 |
| 2018-02-23 | $0.06913 | $0.07838 | $0.06240 | $0.07348 | $3,503.37 | $624,613 |
| 2018-02-24 | $0.07339 | $0.08621 | $0.05939 | $0.08535 | $1,732.87 | $725,464 |
| 2018-02-25 | $0.08522 | $0.08605 | $0.07087 | $0.08234 | $646.84 | $699,878 |
| 2018-02-26 | $0.08244 | $0.08644 | $0.06645 | $0.08534 | $362.13 | $725,391 |
| 2018-02-27 | $0.08559 | $0.08932 | $0.07044 | $0.07059 | $991.55 | $600,030 |
| 2018-02-28 | $0.07051 | $0.08676 | $0.06567 | $0.07957 | $2,756.15 | $676,328 |