OHM OHM
Xếp hạng #?
00:39:12 27/12/2017
OHM (OHM)
Không hoạt động
Lịch sử giá OHM (OHM) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.007862 | $0.01147 | $0.006366 | $0.009880 | $2,843.03 | $290,197 |
| 2017-11-02 | $0.009891 | $0.01497 | $0.007791 | $0.01484 | $1,547.15 | $435,945 |
| 2017-11-03 | $0.01482 | $0.01531 | $0.01046 | $0.01487 | $344.91 | $437,056 |
| 2017-11-04 | $0.01484 | $0.01503 | $0.008388 | $0.008499 | $443.45 | $249,775 |
| 2017-11-05 | $0.008483 | $0.01350 | $0.007482 | $0.01291 | $73.77 | $379,443 |
| 2017-11-06 | $0.01294 | $0.01298 | $0.001916 | $0.01066 | $613.37 | $313,500 |
| 2017-11-07 | $0.01065 | $0.01104 | $0.004559 | $0.004640 | $21.42 | $136,425 |
| 2017-11-08 | $0.004625 | $0.01099 | $0.004598 | $0.01099 | $82.23 | $323,118 |
| 2017-11-09 | $0.01098 | $0.01291 | $0.008076 | $0.008103 | $547.30 | $238,296 |
| 2017-11-10 | $0.008127 | $0.01292 | $0.008127 | $0.01181 | $79.18 | $348,151 |
| 2017-11-11 | $0.01177 | $0.01219 | $0.008101 | $0.008276 | $178.24 | $244,002 |
| 2017-11-12 | $0.008270 | $0.01092 | $0.007198 | $0.01049 | $334.15 | $309,452 |
| 2017-11-13 | $0.01051 | $0.01204 | $0.01043 | $0.01145 | $31.97 | $337,602 |
| 2017-11-15 | $0.009254 | $0.01299 | $0.009224 | $0.01293 | $167.10 | $381,664 |
| 2017-11-16 | $0.01300 | $0.01349 | $0.007694 | $0.007858 | $691.47 | $231,940 |
| 2017-11-17 | $0.007845 | $0.01125 | $0.007567 | $0.01111 | $77.16 | $328,062 |
| 2017-11-18 | $0.01107 | $0.01132 | $0.01073 | $0.01128 | $78.31 | $332,966 |
| 2017-11-22 | $0.007651 | $0.007772 | $0.007651 | $0.007734 | $90.51 | $228,566 |
| 2017-11-23 | $0.007732 | $0.007769 | $0.004426 | $0.004426 | $273.63 | $130,836 |
| 2017-11-24 | $0.004420 | $0.006755 | $0.003232 | $0.006334 | $296.16 | $187,266 |
| 2017-11-25 | $0.006322 | $0.006354 | $0.003794 | $0.004375 | $87.49 | $129,360 |
| 2017-11-26 | $0.004373 | $0.004399 | $0.003879 | $0.003913 | $354.01 | $115,718 |
| 2017-11-27 | $0.003913 | $0.004094 | $0.003766 | $0.004087 | $428.13 | $120,896 |
| 2017-11-28 | $0.004097 | $0.009925 | $0.003864 | $0.003975 | $149.07 | $118,086 |
| 2017-11-29 | $0.003971 | $0.01132 | $0.003971 | $0.009583 | $9.68 | $284,810 |
| 2017-11-30 | $0.009730 | $0.01047 | $0.009668 | $0.01047 | $10.57 | $311,100 |