OSA Token OSA
Xếp hạng #?
14:21:55 14/06/2021
OSA Token (OSA)
Không theo dõi
Lịch sử giá OSA Token (OSA) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-08 | $0.07793 | $0.1201 | $0.07639 | $0.09351 | $589,513 | $0 |
| 2018-11-09 | $0.09427 | $0.1632 | $0.08910 | $0.1127 | $1,037,680 | $0 |
| 2018-11-10 | $0.1118 | $0.1135 | $0.1069 | $0.1119 | $933,099 | $0 |
| 2018-11-11 | $0.1117 | $0.1122 | $0.1084 | $0.1097 | $716,416 | $0 |
| 2018-11-12 | $0.1102 | $0.1103 | $0.08748 | $0.08966 | $472,184 | $0 |
| 2018-11-13 | $0.08943 | $0.09754 | $0.08845 | $0.09661 | $860,097 | $0 |
| 2018-11-14 | $0.1006 | $0.1313 | $0.08834 | $0.09304 | $667,358 | $23,416,174 |
| 2018-11-15 | $0.09192 | $0.1485 | $0.08345 | $0.08981 | $950,845 | $22,786,774 |
| 2018-11-16 | $0.09029 | $0.1051 | $0.08858 | $0.09594 | $6,144,540 | $24,498,873 |
| 2018-11-17 | $0.09525 | $0.09581 | $0.08333 | $0.08630 | $17,605,400 | $22,038,391 |
| 2018-11-18 | $0.08607 | $0.08754 | $0.08125 | $0.08205 | $6,653,210 | $22,773,885 |
| 2018-11-19 | $0.08197 | $0.09347 | $0.07450 | $0.07615 | $4,428,250 | $21,191,647 |
| 2018-11-20 | $0.07606 | $0.07856 | $0.06855 | $0.07305 | $4,887,190 | $23,271,907 |
| 2018-11-21 | $0.07390 | $0.07574 | $0.07025 | $0.07270 | $5,415,610 | $23,160,568 |
| 2018-11-22 | $0.07183 | $0.07375 | $0.06806 | $0.07084 | $3,958,120 | $22,567,145 |
| 2018-11-23 | $0.07030 | $0.07241 | $0.06701 | $0.06940 | $6,252,330 | $22,109,462 |
| 2018-11-24 | $0.06886 | $0.07085 | $0.06108 | $0.06353 | $4,569,120 | $20,239,037 |
| 2018-11-25 | $0.06402 | $0.06402 | $0.05357 | $0.06168 | $1,354,510 | $19,649,659 |
| 2018-11-26 | $0.06137 | $0.06274 | $0.05214 | $0.05357 | $538,663 | $17,065,679 |
| 2018-11-27 | $0.05374 | $0.05395 | $0.04841 | $0.05140 | $548,873 | $16,374,678 |
| 2018-11-28 | $0.05170 | $0.05170 | $0.03700 | $0.04526 | $796,064 | $14,417,922 |
| 2018-11-29 | $0.04506 | $0.05076 | $0.04405 | $0.04776 | $1,036,751 | $15,215,690 |
| 2018-11-30 | $0.04799 | $0.04996 | $0.04371 | $0.04463 | $674,131 | $14,216,610 |