OpenSourcecoin OSC
Xếp hạng #?
00:14:07 17/05/2016
OpenSourcecoin (OSC)
Không hoạt động
Lịch sử giá OpenSourcecoin (OSC) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-04 | $0.0001840 | $0.0001854 | $0.0001830 | $0.0001852 | $13.29 | $877.74 |
| 2015-12-05 | $0.0001852 | $0.0002105 | $0.0001852 | $0.0002100 | $2.47 | $995.38 |
| 2015-12-06 | $0.0002100 | $0.0002175 | $0.0002090 | $0.0002115 | $0.1659 | $1,002.47 |
| 2015-12-07 | $0.0002099 | $0.0002144 | $0.0002081 | $0.0002139 | $0.1678 | $1,013.93 |
| 2015-12-08 | $0.0002874 | $0.0002891 | $0.0002129 | $0.0002231 | $0.9704 | $1,057.43 |
| 2015-12-09 | $0.0002244 | $0.0003427 | $0.0002229 | $0.0003380 | $1.77 | $1,602.07 |
| 2015-12-10 | $0.0003382 | $0.0003398 | $0.0003334 | $0.0003364 | $1.76 | $1,594.47 |
| 2015-12-12 | $0.0002210 | $0.0002268 | $0.0002185 | $0.0002266 | $2.72 | $1,074.34 |
| 2015-12-13 | $0.0002262 | $0.0002278 | $0.0002217 | $0.0002249 | $2.70 | $1,066.04 |
| 2015-12-15 | $0.0002410 | $0.0003763 | $0.0002405 | $0.0003759 | $8.40 | $1,781.95 |
| 2015-12-16 | $0.0003769 | $0.0003769 | $0.0002357 | $0.0002365 | $4.86 | $1,120.99 |
| 2015-12-17 | $0.0002366 | $0.0002381 | $0.0002334 | $0.0002366 | $0.002047 | $1,121.32 |
| 2015-12-18 | $0.0003579 | $0.0003618 | $0.0003579 | $0.0003617 | $0.5236 | $1,714.33 |
| 2015-12-19 | $0.0003616 | $0.0003632 | $0.0002621 | $0.0002634 | $0.1271 | $1,248.63 |
| 2015-12-20 | $0.0002635 | $0.0003525 | $0.0002606 | $0.0003406 | $0.2805 | $1,614.59 |
| 2015-12-21 | $0.0003409 | $0.0003469 | $0.0002430 | $0.0002500 | $0.8324 | $1,184.93 |
| 2015-12-22 | $0.0002500 | $0.0003429 | $0.0002439 | $0.0003411 | $1.52 | $1,616.77 |
| 2015-12-23 | $0.0003405 | $0.0003423 | $0.0002453 | $0.0003360 | $2.06 | $1,592.71 |
| 2015-12-24 | $0.0003362 | $0.0003432 | $0.0002353 | $0.0003368 | $13.86 | $1,596.37 |
| 2015-12-25 | $0.0003367 | $0.0003437 | $0.0002351 | $0.0002369 | $0.5486 | $1,122.82 |
| 2015-12-26 | $0.0002369 | $0.0003471 | $0.0002369 | $0.0003301 | $0.8328 | $1,564.81 |
| 2015-12-27 | $0.0003296 | $0.0003319 | $0.0002233 | $0.0002238 | $1.21 | $1,060.74 |
| 2015-12-28 | $0.0002241 | $0.0002283 | $0.0002241 | $0.0002281 | $0.02269 | $1,081.07 |
| 2015-12-29 | $0.0002280 | $0.0002334 | $0.0002271 | $0.0002323 | $0.02238 | $1,101.06 |
| 2015-12-31 | $0.0002375 | $0.0002381 | $0.0002365 | $0.0002368 | $0.0005940 | $1,122.45 |