Octanox OTX
Xếp hạng #?
05:29:29 25/09/2018
Octanox (OTX)
Không hoạt động
Lịch sử giá Octanox (OTX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.07969 | $0.08507 | $0.07035 | $0.08399 | $609.86 | $713,899 |
| 2018-03-02 | $0.08377 | $0.09239 | $0.07112 | $0.07646 | $4,765.10 | $649,905 |
| 2018-03-03 | $0.07637 | $0.07931 | $0.07637 | $0.07910 | $816.49 | $672,392 |
| 2018-03-04 | $0.07897 | $0.1047 | $0.07548 | $0.1047 | $5,657.80 | $889,950 |
| 2018-03-05 | $0.1046 | $0.1048 | $0.07381 | $0.07384 | $2,645.47 | $627,622 |
| 2018-03-06 | $0.07363 | $0.07852 | $0.06695 | $0.07752 | $988.71 | $658,936 |
| 2018-03-07 | $0.07742 | $0.07859 | $0.03971 | $0.06296 | $1,392.81 | $535,202 |
| 2018-03-08 | $0.06288 | $0.06616 | $0.04547 | $0.04679 | $3,890.97 | $397,728 |
| 2018-03-09 | $0.04650 | $0.05711 | $0.04454 | $0.05279 | $712.99 | $448,720 |
| 2018-03-10 | $0.05281 | $0.06475 | $0.04102 | $0.04140 | $2,239.76 | $351,887 |
| 2018-03-11 | $0.04126 | $0.05366 | $0.03985 | $0.05285 | $296.84 | $449,253 |
| 2018-03-12 | $0.05269 | $0.05486 | $0.03752 | $0.05483 | $4,542.12 | $466,034 |
| 2018-03-13 | $0.05451 | $0.05485 | $0.04000 | $0.04830 | $763.95 | $410,556 |
| 2018-03-14 | $0.04831 | $0.04938 | $0.02892 | $0.03347 | $1,596.45 | $284,501 |
| 2018-03-15 | $0.03346 | $0.07037 | $0.02903 | $0.07025 | $4,957.25 | $597,165 |
| 2018-03-16 | $0.06608 | $0.06648 | $0.03729 | $0.03729 | $2,720.79 | $317,007 |
| 2018-03-17 | $0.03736 | $0.04676 | $0.03313 | $0.03874 | $1,753.58 | $329,276 |
| 2018-03-18 | $0.03864 | $0.03864 | $0.03362 | $0.03778 | $461.41 | $321,162 |
| 2018-03-19 | $0.03762 | $0.04639 | $0.03507 | $0.03653 | $311.58 | $310,525 |
| 2018-03-20 | $0.03694 | $0.04312 | $0.03508 | $0.03686 | $1,476.07 | $313,303 |
| 2018-03-21 | $0.03693 | $0.04335 | $0.03355 | $0.03386 | $715.35 | $287,850 |
| 2018-03-22 | $0.03380 | $0.04899 | $0.03324 | $0.03568 | $2,052.95 | $303,249 |
| 2018-03-23 | $0.03568 | $0.03948 | $0.03373 | $0.03426 | $526.77 | $291,189 |
| 2018-03-24 | $0.03476 | $0.03868 | $0.03448 | $0.03712 | $102.13 | $315,503 |
| 2018-03-25 | $0.03661 | $0.03986 | $0.03302 | $0.03898 | $238.76 | $331,373 |
| 2018-03-26 | $0.03896 | $0.04462 | $0.03534 | $0.03682 | $146.65 | $312,969 |
| 2018-03-27 | $0.03676 | $0.03688 | $0.02828 | $0.03271 | $770.91 | $278,052 |
| 2018-03-28 | $0.03270 | $0.03368 | $0.03151 | $0.03173 | $107.28 | $269,686 |
| 2018-03-29 | $0.03176 | $0.03182 | $0.02689 | $0.02770 | $19.24 | $235,413 |
| 2018-03-30 | $0.02763 | $0.02907 | $0.02575 | $0.02871 | $77.18 | $244,049 |
| 2018-03-31 | $0.02872 | $0.02976 | $0.02535 | $0.02564 | $92.65 | $217,949 |