OttomanCoin OTC
Xếp hạng #?
03:39:15 31/08/2014
OttomanCoin (OTC)
Không hoạt động
Lịch sử giá OttomanCoin (OTC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.0002281 | $0.0004123 | $0.0001869 | $0.0002290 | $139.91 | $2,930.06 |
| 2014-07-02 | $0.0002292 | $0.0003850 | $0.0002000 | $0.0002423 | $42.44 | $3,100.87 |
| 2014-07-03 | $0.0002423 | $0.0003141 | $0.0001175 | $0.0003141 | $128.29 | $4,019.53 |
| 2014-07-04 | $0.0003142 | $0.0003149 | $0.00003991 | $0.00003992 | $69.28 | $510.86 |
| 2014-07-05 | $0.00003988 | $0.0001663 | $0.00003445 | $0.00007642 | $74.88 | $977.80 |
| 2014-07-06 | $0.00007644 | $0.0001365 | $0.00007642 | $0.0001358 | $45.19 | $1,737.86 |
| 2014-07-07 | $0.0001359 | $0.0001359 | $0.00006875 | $0.00007190 | $25.58 | $920.65 |
| 2014-07-08 | $0.00007166 | $0.00009399 | $0.00006261 | $0.00006264 | $24.25 | $802.08 |
| 2014-07-09 | $0.00006268 | $0.0001454 | $0.00005181 | $0.00005184 | $13.17 | $663.93 |
| 2014-07-10 | $0.00005187 | $0.0009218 | $0.00004786 | $0.0003093 | $16,031.20 | $3,961.90 |
| 2014-07-11 | $0.0003093 | $0.0003971 | $0.0002781 | $0.0003085 | $322.60 | $3,951.47 |
| 2014-07-12 | $0.0003084 | $0.0003691 | $0.0002012 | $0.0002281 | $106.46 | $2,922.48 |
| 2014-07-13 | $0.0002283 | $0.0002401 | $0.0001562 | $0.0001566 | $4.67 | $2,006.46 |
| 2014-07-14 | $0.0001566 | $0.0002487 | $0.0001545 | $0.0001610 | $31.54 | $2,062.94 |
| 2014-07-15 | $0.0001612 | $0.0001682 | $0.00008122 | $0.0001245 | $54.10 | $1,594.65 |
| 2014-07-16 | $0.0001245 | $0.0002237 | $0.00008652 | $0.00008781 | $7.29 | $1,125.13 |
| 2014-07-17 | $0.00008778 | $0.00008935 | $0.00008089 | $0.00008723 | $4.52 | $1,117.78 |
| 2014-07-18 | $0.00008713 | $0.0001308 | $0.00005588 | $0.00006917 | $3.52 | $886.33 |
| 2014-07-19 | $0.00006921 | $0.0001632 | $0.00005643 | $0.0001508 | $64.69 | $1,933.09 |
| 2014-07-20 | $0.0001509 | $0.0001692 | $0.0001436 | $0.0001685 | $61.11 | $2,159.15 |
| 2014-07-21 | $0.0001685 | $0.0001685 | $0.00006202 | $0.0001182 | $55.47 | $1,515.35 |
| 2014-07-22 | $0.0001182 | $0.0001559 | $0.00008085 | $0.00008702 | $55.48 | $1,115.50 |
| 2014-07-23 | $0.00008696 | $0.00008720 | $0.00006183 | $0.00006194 | $4.49 | $794.09 |
| 2014-07-24 | $0.00006195 | $0.00007820 | $0.00003586 | $0.00003610 | $9.04 | $462.91 |
| 2014-07-25 | $0.00003609 | $0.0001214 | $0.00003606 | $0.00008415 | $21.58 | $1,079.01 |
| 2014-07-26 | $0.00008422 | $0.0001138 | $0.00006549 | $0.00008937 | $15.25 | $1,146.10 |
| 2014-07-27 | $0.00006552 | $0.0002145 | $0.00006530 | $0.0001841 | $80.24 | $2,361.12 |
| 2014-07-28 | $0.0001842 | $0.0003819 | $0.00008628 | $0.0002928 | $665.94 | $3,756.35 |
| 2014-07-29 | $0.0002635 | $0.0002942 | $0.0001816 | $0.0002339 | $612.24 | $3,000.41 |
| 2014-07-30 | $0.0002339 | $0.0002339 | $0.0001638 | $0.0001645 | $41.24 | $2,110.60 |
| 2014-07-31 | $0.0001645 | $0.0001645 | $0.00008479 | $0.00008794 | $12.23 | $1,128.21 |