Omix OMX
Xếp hạng #?
21:32:07 07/01/2021
Omix (OMX)
Không theo dõi
Lịch sử giá Omix (OMX) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.002988 | $0.003329 | $0.002969 | $0.003271 | $0 | $2,982,210 |
| 2020-09-02 | $0.003271 | $0.003271 | $0.003271 | $0.003271 | $0 | $2,982,210 |
| 2020-09-03 | $0.003271 | $0.003271 | $0.003271 | $0.003271 | $0 | $2,982,210 |
| 2020-09-04 | $0.003271 | $0.003271 | $0.002518 | $0.002621 | $1.32 | $2,389,811 |
| 2020-09-05 | $0.002621 | $0.002661 | $0.002613 | $0.002632 | $0 | $2,400,156 |
| 2020-09-06 | $0.002632 | $0.002632 | $0.002632 | $0.002632 | $0 | $2,400,156 |
| 2020-09-07 | $0.002632 | $0.002632 | $0.002632 | $0.002632 | $0 | $2,400,156 |
| 2020-09-08 | $0.002632 | $0.002632 | $0.002632 | $0.002632 | $0 | $2,400,156 |
| 2020-09-09 | $0.002632 | $0.002632 | $0.002632 | $0.002632 | $0 | $2,400,156 |
| 2020-09-10 | $0.002632 | $0.002632 | $0.002632 | $0.002632 | $0 | $2,400,156 |
| 2020-09-11 | $0.002632 | $0.002632 | $0.002632 | $0.002632 | $0 | $2,400,156 |
| 2020-09-12 | $0.002632 | $0.002632 | $0.002632 | $0.002632 | $0 | $2,400,156 |
| 2020-09-13 | $0.002632 | $0.002632 | $0.002632 | $0.002632 | $0 | $2,400,156 |
| 2020-09-14 | $0.002632 | $0.002632 | $0.002632 | $0.002632 | $0 | $2,400,156 |
| 2020-09-15 | $0.002632 | $0.002632 | $0.002632 | $0.002632 | $0 | $2,400,156 |
| 2020-09-16 | $0.002632 | $0.002632 | $0.002632 | $0.002632 | $0 | $2,400,156 |
| 2020-09-17 | $0.002632 | $0.002632 | $0.002632 | $0.002632 | $0 | $2,400,156 |
| 2020-09-18 | $0.002632 | $0.002632 | $0.0007712 | $0.002525 | $65.16 | $2,302,211 |
| 2020-09-19 | $0.002529 | $0.002535 | $0.001523 | $0.001531 | $0.001531 | $1,396,218 |
| 2020-09-20 | $0.001531 | $0.001531 | $0.0009739 | $0.0009842 | $0.0009842 | $897,375 |
| 2020-09-21 | $0.0009842 | $0.0009957 | $0.0008904 | $0.0009036 | $0 | $823,894 |
| 2020-09-22 | $0.0009036 | $0.0009036 | $0.0009036 | $0.0009036 | $0 | $823,894 |
| 2020-09-23 | $0.0009125 | $0.0009134 | $0.0008453 | $0.0008510 | $0 | $775,859 |
| 2020-09-24 | $0.0008510 | $0.0009314 | $0.0008441 | $0.0009258 | $0 | $844,091 |
| 2020-09-25 | $0.0009258 | $0.0009481 | $0.0008984 | $0.0009333 | $0 | $850,920 |
| 2020-09-26 | $0.0009333 | $0.0009430 | $0.0009225 | $0.0009420 | $0 | $858,905 |
| 2020-09-27 | $0.0009420 | $0.0009593 | $0.0009271 | $0.0009472 | $0 | $863,621 |
| 2020-09-28 | $0.0009472 | $0.0009711 | $0.0009396 | $0.0009412 | $0 | $858,113 |
| 2020-09-29 | $0.0009412 | $0.0009521 | $0.0006107 | $0.0006152 | $0 | $560,892 |
| 2020-09-30 | $0.0006152 | $0.0006176 | $0.0006042 | $0.0006155 | $0 | $561,174 |