Omix OMX
Xếp hạng #?
21:32:07 07/01/2021
Omix (OMX)
Không theo dõi
Lịch sử giá Omix (OMX) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0003369 | $0.0004119 | $0.0003369 | $0.0004117 | $0.0009222 | $375,367 |
| 2020-02-02 | $0.0004115 | $0.0004288 | $0.0004036 | $0.0004276 | $0 | $389,846 |
| 2020-02-03 | $0.0004276 | $0.0004276 | $0.0004276 | $0.0004276 | $0 | $389,846 |
| 2020-02-04 | $0.0004276 | $0.0004276 | $0.0004276 | $0.0004276 | $0 | $389,846 |
| 2020-02-05 | $0.0004276 | $0.001402 | $0.0004276 | $0.0005168 | $104.18 | $471,155 |
| 2020-02-06 | $0.0005168 | $0.001432 | $0.0005109 | $0.001425 | $154.71 | $1,298,924 |
| 2020-02-07 | $0.001425 | $0.001624 | $0.001425 | $0.001622 | $5.30 | $1,478,772 |
| 2020-02-08 | $0.001620 | $0.001623 | $0.001568 | $0.001605 | $0 | $1,463,750 |
| 2020-02-09 | $0.001605 | $0.001605 | $0.001605 | $0.001605 | $0 | $1,463,750 |
| 2020-02-10 | $0.001605 | $0.001605 | $0.001605 | $0.001605 | $0 | $1,463,750 |
| 2020-02-11 | $0.001605 | $0.001605 | $0.001605 | $0.001605 | $0 | $1,463,750 |
| 2020-02-12 | $0.001605 | $0.001605 | $0.001605 | $0.001605 | $0 | $1,463,750 |
| 2020-02-13 | $0.001605 | $0.001952 | $0.001605 | $0.001942 | $0.1462 | $1,770,655 |
| 2020-02-14 | $0.001943 | $0.002052 | $0.001905 | $0.002052 | $0 | $1,870,938 |
| 2020-02-15 | $0.002052 | $0.002052 | $0.002052 | $0.002052 | $0 | $1,870,938 |
| 2020-02-16 | $0.002052 | $0.002052 | $0.002052 | $0.002052 | $0 | $1,870,938 |
| 2020-02-17 | $0.002052 | $0.002052 | $0.001605 | $0.001945 | $5.32 | $1,772,933 |
| 2020-02-18 | $0.001946 | $0.002048 | $0.001909 | $0.002035 | $0 | $1,855,576 |
| 2020-02-19 | $0.002035 | $0.002035 | $0.001346 | $0.001349 | $2.05 | $1,229,576 |
| 2020-02-20 | $0.001345 | $0.001366 | $0.001331 | $0.001341 | $0 | $1,222,809 |
| 2020-02-21 | $0.001341 | $0.001341 | $0.001341 | $0.001341 | $0 | $1,222,809 |
| 2020-02-22 | $0.001341 | $0.001341 | $0.001341 | $0.001341 | $0 | $1,222,809 |
| 2020-02-23 | $0.001341 | $0.001341 | $0.001341 | $0.001341 | $0 | $1,222,809 |
| 2020-02-24 | $0.001341 | $0.001341 | $0.001341 | $0.001341 | $0 | $1,222,809 |
| 2020-02-25 | $0.001341 | $0.001341 | $0.001341 | $0.001341 | $0 | $1,222,809 |
| 2020-02-26 | $0.001341 | $0.001341 | $0.001341 | $0.001341 | $0 | $1,222,809 |
| 2020-02-27 | $0.001341 | $0.001736 | $0.001341 | $0.001660 | $82.79 | $1,513,462 |
| 2020-02-28 | $0.001662 | $0.001713 | $0.001584 | $0.001600 | $0 | $1,458,360 |
| 2020-02-29 | $0.001600 | $0.001641 | $0.001600 | $0.001610 | $2.31 | $1,467,980 |