OSA Token OSA
Xếp hạng #?
14:21:55 14/06/2021
OSA Token (OSA)
Không theo dõi
Lịch sử giá OSA Token (OSA) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.04449 | $0.04934 | $0.04175 | $0.04501 | $831,558 | $14,337,688 |
| 2018-12-02 | $0.04511 | $0.04667 | $0.04314 | $0.04314 | $800,413 | $13,741,511 |
| 2018-12-03 | $0.04343 | $0.05850 | $0.04282 | $0.04730 | $830,416 | $15,068,132 |
| 2018-12-04 | $0.04709 | $0.05064 | $0.04551 | $0.04706 | $569,674 | $14,991,142 |
| 2018-12-05 | $0.04704 | $0.04800 | $0.04413 | $0.04413 | $644,587 | $14,056,776 |
| 2018-12-06 | $0.04439 | $0.04532 | $0.04171 | $0.04171 | $566,650 | $13,288,167 |
| 2018-12-07 | $0.04219 | $0.04277 | $0.03766 | $0.04098 | $849,565 | $13,053,575 |
| 2018-12-08 | $0.04081 | $0.04957 | $0.04081 | $0.04374 | $1,475,371 | $13,935,052 |
| 2018-12-09 | $0.04374 | $0.04670 | $0.04071 | $0.04442 | $1,080,674 | $14,149,791 |
| 2018-12-10 | $0.04445 | $0.04554 | $0.04229 | $0.04309 | $1,288,502 | $13,727,750 |
| 2018-12-11 | $0.04299 | $0.04959 | $0.04209 | $0.04250 | $1,181,268 | $13,540,479 |
| 2018-12-12 | $0.04235 | $0.04487 | $0.04186 | $0.04296 | $1,068,447 | $13,684,218 |
| 2018-12-13 | $0.04317 | $0.04534 | $0.04081 | $0.04105 | $1,161,624 | $13,078,542 |
| 2018-12-14 | $0.04116 | $0.04260 | $0.03825 | $0.03904 | $1,177,332 | $12,437,422 |
| 2018-12-15 | $0.03868 | $0.04166 | $0.03813 | $0.04108 | $1,206,418 | $13,086,116 |
| 2018-12-16 | $0.04132 | $0.04497 | $0.03982 | $0.04065 | $1,153,377 | $12,950,413 |
| 2018-12-17 | $0.04127 | $0.04487 | $0.03919 | $0.04315 | $1,252,686 | $13,745,692 |
| 2018-12-18 | $0.04394 | $0.04510 | $0.04186 | $0.04371 | $1,326,260 | $13,923,967 |
| 2018-12-19 | $0.04351 | $0.04814 | $0.04067 | $0.04220 | $1,222,782 | $13,442,081 |
| 2018-12-20 | $0.04302 | $0.05078 | $0.04171 | $0.04780 | $1,561,007 | $15,228,104 |
| 2018-12-21 | $0.04740 | $0.04940 | $0.04436 | $0.04555 | $1,453,778 | $14,509,425 |
| 2018-12-22 | $0.04565 | $0.04913 | $0.04455 | $0.04898 | $1,512,552 | $15,603,079 |
| 2018-12-23 | $0.04864 | $0.05621 | $0.04817 | $0.05498 | $1,716,796 | $17,515,070 |
| 2018-12-24 | $0.05434 | $0.06757 | $0.05434 | $0.05993 | $2,372,798 | $19,092,562 |
| 2018-12-25 | $0.05985 | $0.06135 | $0.05406 | $0.05709 | $2,155,244 | $18,186,575 |
| 2018-12-26 | $0.05664 | $0.05942 | $0.05349 | $0.05479 | $2,130,652 | $17,453,457 |
| 2018-12-27 | $0.05679 | $0.06024 | $0.05248 | $0.05573 | $2,372,683 | $17,754,172 |
| 2018-12-28 | $0.05355 | $0.06178 | $0.05208 | $0.06063 | $2,172,139 | $19,313,494 |
| 2018-12-29 | $0.06021 | $0.06226 | $0.05502 | $0.05638 | $2,155,281 | $17,960,340 |
| 2018-12-30 | $0.05769 | $0.05943 | $0.05439 | $0.05581 | $2,183,510 | $17,780,348 |
| 2018-12-31 | $0.05662 | $0.05834 | $0.04610 | $0.05402 | $2,469,160 | $17,210,383 |