OpenSourcecoin OSC
Xếp hạng #?
00:14:07 17/05/2016
OpenSourcecoin (OSC)
Không hoạt động
Lịch sử giá OpenSourcecoin (OSC) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.0007082 | $0.0007082 | $0.0007080 | $0.0007080 | $0.001486 | $3,356.09 |
| 2015-10-03 | $0.0006183 | $0.0006222 | $0.0006181 | $0.0006209 | $0.6209 | $2,943.01 |
| 2015-10-04 | $0.0006207 | $0.0006213 | $0.0003808 | $0.0006146 | $143.07 | $2,913.08 |
| 2015-10-05 | $0.0006147 | $0.0006147 | $0.0003516 | $0.0004132 | $27.58 | $1,958.70 |
| 2015-10-06 | $0.0004135 | $0.0004939 | $0.0003831 | $0.0003838 | $7.35 | $1,819.41 |
| 2015-10-07 | $0.0003814 | $0.0003914 | $0.0003615 | $0.0003619 | $4.53 | $1,715.43 |
| 2015-10-08 | $0.0003620 | $0.0003853 | $0.0003029 | $0.0003030 | $33.51 | $1,436.28 |
| 2015-10-09 | $0.0003029 | $0.0003031 | $0.0002560 | $0.0002562 | $34.20 | $1,214.19 |
| 2015-10-10 | $0.0002561 | $0.0002813 | $0.0002104 | $0.0002131 | $13.57 | $1,009.89 |
| 2015-10-11 | $0.0002131 | $0.0002226 | $0.0001851 | $0.0001853 | $61.24 | $878.57 |
| 2015-10-12 | $0.0001853 | $0.0002189 | $0.0001595 | $0.0002183 | $69.17 | $1,034.95 |
| 2015-10-13 | $0.0002183 | $0.0002183 | $0.0001292 | $0.0001297 | $46.18 | $614.58 |
| 2015-10-14 | $0.0001297 | $0.0001856 | $0.0001294 | $0.0001840 | $2.79 | $872.27 |
| 2015-10-15 | $0.0001840 | $0.0001894 | $0.0001840 | $0.0001882 | $0.01882 | $892.30 |
| 2015-10-16 | $0.0001882 | $0.0001929 | $0.0001879 | $0.0001929 | $0.01929 | $914.21 |
| 2015-10-17 | $0.0001626 | $0.0001735 | $0.0001588 | $0.0001735 | $16.07 | $822.40 |
| 2015-10-18 | $0.0001732 | $0.0001942 | $0.0001698 | $0.0001806 | $9.03 | $855.91 |
| 2015-10-19 | $0.0001805 | $0.0001924 | $0.0001801 | $0.0001923 | $24.17 | $911.68 |
| 2015-10-20 | $0.0001923 | $0.0001977 | $0.0001922 | $0.0001973 | $0.001026 | $935.35 |
| 2015-10-21 | $0.0001880 | $0.0002248 | $0.0001757 | $0.0002237 | $2.70 | $1,060.42 |
| 2015-10-22 | $0.0002237 | $0.0002239 | $0.0001638 | $0.0001643 | $6.10 | $778.93 |
| 2015-10-23 | $0.0001644 | $0.0002061 | $0.0001550 | $0.0001936 | $10.29 | $917.52 |
| 2015-10-24 | $0.0001935 | $0.0002225 | $0.0001861 | $0.0002225 | $6.96 | $1,054.91 |
| 2015-10-25 | $0.0002225 | $0.0002296 | $0.0001556 | $0.0001557 | $18.18 | $738.11 |
| 2015-10-26 | $0.0001560 | $0.0001655 | $0.0001543 | $0.0001655 | $0.001520 | $784.34 |
| 2015-10-27 | $0.0001655 | $0.0002181 | $0.0001615 | $0.0001616 | $13.88 | $765.81 |
| 2015-10-28 | $0.0001616 | $0.0002643 | $0.0001582 | $0.0002530 | $23.64 | $1,199.42 |
| 2015-10-29 | $0.0002528 | $0.0002548 | $0.0002290 | $0.0002354 | $1.18 | $1,115.64 |
| 2015-10-30 | $0.0002354 | $0.0002492 | $0.0001738 | $0.0001804 | $10.65 | $855.17 |
| 2015-10-31 | $0.0001804 | $0.0001830 | $0.0001732 | $0.0001759 | $8.01 | $833.60 |