Omnicoin OMC
Xếp hạng #?
00:19:15 16/12/2015
Omnicoin (OMC)
Không hoạt động
Lịch sử giá Omnicoin (OMC) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.001286 | $0.001292 | $0.0009241 | $0.001218 | $85.17 | $12,895.08 |
| 2015-09-02 | $0.001090 | $0.001211 | $0.0008076 | $0.0008757 | $64.13 | $9,279.01 |
| 2015-09-03 | $0.0008759 | $0.0009581 | $0.0008751 | $0.0009575 | $5.40 | $10,153.94 |
| 2015-09-04 | $0.0009575 | $0.0009575 | $0.0003534 | $0.0009100 | $133.77 | $9,657.24 |
| 2015-09-05 | $0.0009097 | $0.001078 | $0.0004298 | $0.0004325 | $647.80 | $4,592.77 |
| 2015-09-06 | $0.0004324 | $0.001053 | $0.0004318 | $0.0005327 | $43.18 | $5,660.68 |
| 2015-09-07 | $0.0005324 | $0.0009515 | $0.0005313 | $0.0008499 | $47.83 | $9,038.43 |
| 2015-09-08 | $0.0008491 | $0.0009632 | $0.0004413 | $0.0005140 | $53.55 | $5,470.29 |
| 2015-09-09 | $0.0005140 | $0.0009593 | $0.0004923 | $0.0004976 | $52.25 | $5,299.11 |
| 2015-09-10 | $0.0004978 | $0.0006473 | $0.0004975 | $0.0006466 | $2.60 | $6,889.93 |
| 2015-09-11 | $0.0006463 | $0.0006468 | $0.0004958 | $0.0004972 | $3.34 | $5,301.40 |
| 2015-09-12 | $0.0004970 | $0.0009579 | $0.0003953 | $0.0005174 | $131.31 | $5,521.01 |
| 2015-09-13 | $0.0005175 | $0.0005792 | $0.0005091 | $0.0005124 | $25.99 | $5,471.54 |
| 2015-09-14 | $0.0005117 | $0.0005560 | $0.0005084 | $0.0005144 | $53.15 | $5,496.49 |
| 2015-09-15 | $0.0005143 | $0.0005675 | $0.0005056 | $0.0005068 | $61.05 | $5,419.79 |
| 2015-09-16 | $0.0005067 | $0.0006826 | $0.0003754 | $0.0006826 | $16.10 | $7,304.65 |
| 2015-09-17 | $0.0006827 | $0.0006829 | $0.0003746 | $0.0003861 | $10.18 | $4,134.31 |
| 2015-09-18 | $0.0003861 | $0.0006999 | $0.0003831 | $0.0004148 | $46.52 | $4,444.87 |
| 2015-09-19 | $0.0004147 | $0.0006116 | $0.0003679 | $0.0006111 | $295.77 | $6,553.49 |
| 2015-09-20 | $0.0006111 | $0.001448 | $0.0004179 | $0.0006611 | $511.58 | $7,094.42 |
| 2015-09-21 | $0.0006613 | $0.001141 | $0.0006113 | $0.0006807 | $97.92 | $7,309.58 |
| 2015-09-22 | $0.0006813 | $0.001111 | $0.0005394 | $0.0005903 | $190.84 | $6,343.64 |
| 2015-09-23 | $0.0005904 | $0.0008090 | $0.0005143 | $0.0005988 | $58.62 | $6,439.35 |
| 2015-09-24 | $0.0005987 | $0.0008106 | $0.0004616 | $0.0007716 | $62.28 | $8,304.03 |
| 2015-09-25 | $0.0005183 | $0.0007823 | $0.0003652 | $0.0005645 | $28.28 | $6,079.05 |
| 2015-09-26 | $0.0005643 | $0.0008119 | $0.0005274 | $0.0006047 | $26.32 | $6,516.38 |
| 2015-09-27 | $0.0006046 | $0.0007464 | $0.0006046 | $0.0006633 | $91.60 | $7,153.28 |
| 2015-09-28 | $0.0006634 | $0.0007944 | $0.0006625 | $0.0006816 | $114.30 | $7,355.92 |
| 2015-09-29 | $0.0006816 | $0.001685 | $0.0006724 | $0.001679 | $62.95 | $18,137.07 |
| 2015-09-30 | $0.001680 | $0.001687 | $0.0006741 | $0.0007248 | $79.79 | $7,832.37 |