Omix OMX
Xếp hạng #?
21:32:07 07/01/2021
Omix (OMX)
Không theo dõi
Lịch sử giá Omix (OMX) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0009585 | $0.0009585 | $0.0009585 | $0.0009585 | $0 | $873,897 |
| 2020-01-02 | $0.0009585 | $0.0009585 | $0.0009585 | $0.0009585 | $0 | $873,897 |
| 2020-01-03 | $0.0009585 | $0.0009824 | $0.0009066 | $0.0009178 | $0.005507 | $836,820 |
| 2020-01-04 | $0.0009177 | $0.0009252 | $0.0008041 | $0.0008148 | $0.0008148 | $742,872 |
| 2020-01-05 | $0.0008145 | $0.001015 | $0.0008143 | $0.0009729 | $0.003892 | $887,023 |
| 2020-01-06 | $0.0009731 | $0.001021 | $0.0009118 | $0.0009285 | $0.0009285 | $846,559 |
| 2020-01-07 | $0.0009293 | $0.0009331 | $0.0002276 | $0.0002297 | $0.0002297 | $209,405 |
| 2020-01-08 | $0.0002297 | $0.001030 | $0.0002236 | $0.001029 | $0.001019 | $938,036 |
| 2020-01-09 | $0.001028 | $0.001029 | $0.0002523 | $0.0008627 | $15.46 | $786,570 |
| 2020-01-10 | $0.0008630 | $0.0008797 | $0.0005712 | $0.0005844 | $0.0005844 | $532,799 |
| 2020-01-11 | $0.0005846 | $0.0008928 | $0.0005791 | $0.0005809 | $0.002974 | $529,605 |
| 2020-01-12 | $0.0005802 | $0.0005902 | $0.0005794 | $0.0005891 | $0 | $537,133 |
| 2020-01-13 | $0.0005891 | $0.0005891 | $0.0005891 | $0.0005891 | $0 | $537,133 |
| 2020-01-14 | $0.0005891 | $0.0005891 | $0.0005891 | $0.0005891 | $0 | $537,133 |
| 2020-01-15 | $0.0005891 | $0.0006772 | $0.0005891 | $0.0006745 | $1.14 | $614,975 |
| 2020-01-16 | $0.0006748 | $0.001207 | $0.0002904 | $0.0002925 | $74.78 | $266,725 |
| 2020-01-17 | $0.0002926 | $0.0003067 | $0.0002898 | $0.0003024 | $0 | $275,742 |
| 2020-01-18 | $0.0003024 | $0.001275 | $0.0003024 | $0.001264 | $0.06679 | $1,152,656 |
| 2020-01-19 | $0.001264 | $0.001278 | $0.0006564 | $0.0006694 | $0.1090 | $610,283 |
| 2020-01-20 | $0.0006697 | $0.0006705 | $0.0006627 | $0.0006640 | $0 | $605,443 |
| 2020-01-21 | $0.0006640 | $0.0006640 | $0.0006640 | $0.0006640 | $0 | $605,443 |
| 2020-01-22 | $0.0006640 | $0.0006640 | $0.0006640 | $0.0006640 | $0 | $605,443 |
| 2020-01-23 | $0.0006640 | $0.0006640 | $0.0006640 | $0.0006640 | $0 | $605,443 |
| 2020-01-24 | $0.0006640 | $0.0006640 | $0.0006640 | $0.0006640 | $0 | $605,443 |
| 2020-01-25 | $0.0006640 | $0.001166 | $0.0003259 | $0.0003259 | $21.90 | $297,138 |
| 2020-01-26 | $0.0003258 | $0.0003370 | $0.0003238 | $0.0003369 | $0 | $307,127 |
| 2020-01-27 | $0.0003369 | $0.0003369 | $0.0003369 | $0.0003369 | $0 | $307,127 |
| 2020-01-28 | $0.0003369 | $0.0003369 | $0.0003369 | $0.0003369 | $0 | $307,127 |
| 2020-01-29 | $0.0003369 | $0.0003369 | $0.0003369 | $0.0003369 | $0 | $307,127 |
| 2020-01-30 | $0.0003369 | $0.0003369 | $0.0003369 | $0.0003369 | $0 | $307,127 |
| 2020-01-31 | $0.0003369 | $0.0003369 | $0.0003369 | $0.0003369 | $0 | $307,127 |