OrangeCoin OC
Xếp hạng #?
22:44:09 03/10/2016
OrangeCoin (OC)
Không hoạt động
Lịch sử giá OrangeCoin (OC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0003318 | $0.0003572 | $0.0003105 | $0.0003568 | $36.15 | $21,729.39 |
| 2016-05-02 | $0.0003570 | $0.0003574 | $0.0002939 | $0.0003379 | $164.09 | $20,576.35 |
| 2016-05-03 | $0.0003379 | $0.0003383 | $0.0003065 | $0.0003107 | $4.03 | $18,921.45 |
| 2016-05-04 | $0.0003107 | $0.0003108 | $0.0003075 | $0.0003082 | $58.44 | $18,771.48 |
| 2016-05-05 | $0.0003082 | $0.0003094 | $0.0003082 | $0.0003083 | $58.45 | $18,773.26 |
| 2016-05-06 | $0.0003130 | $0.0003183 | $0.0003130 | $0.0003172 | $31.72 | $19,318.27 |
| 2016-05-07 | $0.0003171 | $0.0003225 | $0.0003158 | $0.0003209 | $32.84 | $19,542.40 |
| 2016-05-08 | $0.0003210 | $0.0003216 | $0.0003192 | $0.0003210 | $58.99 | $19,550.13 |
| 2016-05-09 | $0.0003210 | $0.0003237 | $0.0003196 | $0.0003223 | $0.1777 | $19,629.13 |
| 2016-05-10 | $0.0003223 | $0.0003233 | $0.0002969 | $0.0002974 | $1.50 | $18,114.92 |
| 2016-05-11 | $0.0002976 | $0.0003318 | $0.0002976 | $0.0003304 | $22.49 | $20,126.57 |
| 2016-05-12 | $0.0003305 | $0.0003305 | $0.0002975 | $0.0003138 | $32.41 | $19,111.33 |
| 2016-05-13 | $0.0003138 | $0.0003144 | $0.0003004 | $0.0003007 | $2.22 | $18,321.20 |
| 2016-05-14 | $0.0003007 | $0.0003015 | $0.0002734 | $0.0002825 | $89.69 | $17,210.36 |
| 2016-05-15 | $0.0002825 | $0.0002844 | $0.0002746 | $0.0002746 | $30.34 | $16,728.03 |
| 2016-05-16 | $0.0002745 | $0.0002749 | $0.0002446 | $0.0002680 | $106.77 | $16,331.17 |
| 2016-05-17 | $0.0002680 | $0.0002730 | $0.0002677 | $0.0002678 | $56.38 | $16,313.64 |
| 2016-05-18 | $0.0002677 | $0.0002690 | $0.0002674 | $0.0002683 | $1.19 | $16,346.06 |
| 2016-05-19 | $0.0002681 | $0.0002682 | $0.0002550 | $0.0002550 | $249.63 | $15,535.99 |
| 2016-05-20 | $0.0002545 | $0.0002576 | $0.0002537 | $0.0002566 | $80.07 | $15,635.62 |
| 2016-05-21 | $0.0002568 | $0.0002574 | $0.0002347 | $0.0002349 | $3.57 | $14,313.04 |
| 2016-05-22 | $0.0002349 | $0.0002350 | $0.0002327 | $0.0002329 | $216.09 | $14,190.82 |
| 2016-05-23 | $0.0002328 | $0.0002444 | $0.0002326 | $0.0002444 | $10.38 | $14,889.35 |
| 2016-05-24 | $0.0002443 | $0.0002458 | $0.0002442 | $0.0002457 | $10.43 | $14,972.37 |
| 2016-05-25 | $0.0002202 | $0.0002206 | $0.0002195 | $0.0002203 | $40.95 | $13,422.17 |
| 2016-05-26 | $0.0002203 | $0.0002631 | $0.0001990 | $0.0002494 | $103.16 | $15,194.40 |
| 2016-05-27 | $0.0002494 | $0.0002630 | $0.0002219 | $0.0002227 | $0.5728 | $13,567.21 |
| 2016-05-28 | $0.0002225 | $0.0002401 | $0.0001680 | $0.0002388 | $120.81 | $14,549.92 |
| 2016-05-29 | $0.0002385 | $0.0002387 | $0.0002168 | $0.0002207 | $5.78 | $13,450.91 |
| 2016-05-30 | $0.0002210 | $0.0002255 | $0.0002024 | $0.0002032 | $16.79 | $12,380.91 |
| 2016-05-31 | $0.0002029 | $0.0002077 | $0.0001985 | $0.0001989 | $15.47 | $12,118.65 |