Octanox OTX
Xếp hạng #?
05:29:29 25/09/2018
Octanox (OTX)
Không hoạt động
Lịch sử giá Octanox (OTX) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01394 | $0.01530 | $0.01355 | $0.01522 | $415.02 | $129,336 |
| 2018-08-02 | $0.01522 | $0.01540 | $0.01275 | $0.01358 | $284.87 | $115,398 |
| 2018-08-03 | $0.01357 | $0.01357 | $0.01252 | $0.01260 | $38.17 | $107,102 |
| 2018-08-04 | $0.01262 | $0.01347 | $0.01184 | $0.01192 | $350.82 | $101,306 |
| 2018-08-05 | $0.01192 | $0.01206 | $0.01175 | $0.01197 | $8.38 | $101,771 |
| 2018-08-06 | $0.01199 | $0.01322 | $0.01178 | $0.01249 | $60.81 | $106,203 |
| 2018-08-07 | $0.01249 | $0.01348 | $0.01142 | $0.01142 | $312.01 | $97,084.46 |
| 2018-08-08 | $0.01143 | $0.01697 | $0.008988 | $0.01254 | $12,266.10 | $106,562 |
| 2018-08-09 | $0.01257 | $0.01274 | $0.01059 | $0.01113 | $110.50 | $94,590.56 |
| 2018-08-10 | $0.01112 | $0.01167 | $0.01032 | $0.01048 | $136.96 | $89,069.81 |
| 2018-08-11 | $0.01047 | $0.01099 | $0.01030 | $0.01099 | $12.09 | $93,434.56 |
| 2018-08-12 | $0.01072 | $0.01072 | $0.009959 | $0.01012 | $48.77 | $86,029.36 |
| 2018-08-13 | $0.01012 | $0.01039 | $0.009334 | $0.009405 | $55.61 | $79,941.91 |
| 2018-08-14 | $0.009396 | $0.009396 | $0.008893 | $0.009303 | $58.61 | $79,074.40 |
| 2018-08-15 | $0.009295 | $0.01055 | $0.009293 | $0.01005 | $58.44 | $85,456.46 |
| 2018-08-16 | $0.01004 | $0.01037 | $0.008774 | $0.008846 | $87.39 | $75,191.35 |
| 2018-08-17 | $0.008847 | $0.009821 | $0.008826 | $0.009205 | $97.90 | $78,243.44 |
| 2018-08-18 | $0.009226 | $0.009255 | $0.007675 | $0.007682 | $117.47 | $65,295.73 |
| 2018-08-19 | $0.007684 | $0.007837 | $0.007600 | $0.007795 | $86.46 | $66,260.14 |
| 2018-08-20 | $0.007769 | $0.007769 | $0.006269 | $0.006289 | $90.75 | $53,455.83 |
| 2018-08-21 | $0.006280 | $0.006355 | $0.005124 | $0.005836 | $103.29 | $49,601.84 |
| 2018-08-22 | $0.005837 | $0.006136 | $0.005035 | $0.005729 | $25.08 | $48,700.59 |
| 2018-08-23 | $0.005726 | $0.006556 | $0.005130 | $0.006536 | $14.71 | $55,556.60 |
| 2018-08-24 | $0.006541 | $0.01528 | $0.006491 | $0.01074 | $14,442.40 | $91,264.51 |
| 2018-08-25 | $0.01072 | $0.01212 | $0.008094 | $0.01080 | $1,023.83 | $91,768.56 |
| 2018-08-26 | $0.01082 | $0.01084 | $0.008722 | $0.008739 | $218.13 | $74,277.60 |
| 2018-08-27 | $0.008734 | $0.008773 | $0.006068 | $0.007588 | $332.51 | $64,500.64 |
| 2018-08-28 | $0.007573 | $0.007821 | $0.006315 | $0.007085 | $493.27 | $60,224.38 |
| 2018-08-29 | $0.007091 | $0.007783 | $0.006974 | $0.007745 | $46.47 | $65,831.66 |
| 2018-08-30 | $0.007749 | $0.007775 | $0.006226 | $0.006289 | $208.93 | $53,454.21 |
| 2018-08-31 | $0.006295 | $0.007762 | $0.006243 | $0.006344 | $85.85 | $53,923.33 |