Octanox OTX
Xếp hạng #?
05:29:29 25/09/2018
Octanox (OTX)
Không hoạt động
Lịch sử giá Octanox (OTX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02564 | $0.02717 | $0.02075 | $0.02514 | $605.93 | $213,693 |
| 2018-04-02 | $0.02526 | $0.02709 | $0.02416 | $0.02707 | $14.64 | $230,082 |
| 2018-04-03 | $0.02709 | $0.04376 | $0.02700 | $0.03596 | $355.16 | $305,677 |
| 2018-04-04 | $0.03594 | $0.03786 | $0.02230 | $0.02250 | $85.58 | $191,254 |
| 2018-04-05 | $0.02251 | $0.02845 | $0.02180 | $0.02843 | $117.99 | $241,676 |
| 2018-04-06 | $0.02828 | $0.02856 | $0.02111 | $0.02315 | $497.13 | $196,750 |
| 2018-04-07 | $0.02317 | $0.03092 | $0.02314 | $0.03035 | $745.06 | $257,987 |
| 2018-04-08 | $0.03038 | $0.03069 | $0.02578 | $0.02595 | $121.90 | $220,584 |
| 2018-04-09 | $0.02599 | $0.02718 | $0.02118 | $0.02432 | $813.83 | $206,700 |
| 2018-04-10 | $0.02434 | $0.02527 | $0.02090 | $0.02525 | $383.60 | $214,628 |
| 2018-04-11 | $0.02527 | $0.02638 | $0.02341 | $0.02437 | $731.07 | $207,155 |
| 2018-04-12 | $0.02431 | $0.02703 | $0.02299 | $0.02689 | $8.07 | $228,551 |
| 2018-04-13 | $0.02692 | $0.03260 | $0.02425 | $0.02439 | $2,549.29 | $207,295 |
| 2018-04-14 | $0.02439 | $0.06868 | $0.02430 | $0.05515 | $47,094.10 | $468,770 |
| 2018-04-15 | $0.05521 | $0.07199 | $0.04579 | $0.05594 | $41,842.00 | $475,465 |
| 2018-04-16 | $0.05591 | $0.05771 | $0.03980 | $0.04184 | $8,793.34 | $355,609 |
| 2018-04-17 | $0.04186 | $0.04190 | $0.03233 | $0.03234 | $3,999.62 | $274,924 |
| 2018-04-18 | $0.03237 | $0.04900 | $0.03165 | $0.04895 | $5,447.77 | $416,072 |
| 2018-04-19 | $0.04899 | $0.05060 | $0.03285 | $0.03636 | $3,756.04 | $309,051 |
| 2018-04-20 | $0.04217 | $0.05228 | $0.03885 | $0.04419 | $9,408.09 | $375,652 |
| 2018-04-21 | $0.04421 | $0.05184 | $0.03764 | $0.04286 | $3,038.03 | $364,274 |
| 2018-04-22 | $0.04286 | $0.04290 | $0.03107 | $0.03784 | $6,850.75 | $321,600 |
| 2018-04-23 | $0.03776 | $0.03810 | $0.03189 | $0.03745 | $3,839.81 | $318,350 |
| 2018-04-24 | $0.03748 | $0.04687 | $0.03231 | $0.04687 | $2,692.53 | $398,387 |
| 2018-04-25 | $0.04655 | $0.04655 | $0.03366 | $0.03692 | $522.13 | $313,807 |
| 2018-04-26 | $0.03722 | $0.04001 | $0.03211 | $0.03992 | $730.48 | $339,340 |
| 2018-04-27 | $0.03998 | $0.03998 | $0.03136 | $0.03221 | $1,806.08 | $273,757 |
| 2018-04-28 | $0.03210 | $0.03774 | $0.02969 | $0.03646 | $1,131.99 | $309,923 |
| 2018-04-29 | $0.03645 | $0.03715 | $0.02881 | $0.03009 | $2,002.63 | $255,807 |
| 2018-04-30 | $0.03008 | $0.03304 | $0.02796 | $0.02862 | $1,733.45 | $243,283 |