OSA Token OSA
Xếp hạng #?
14:21:55 14/06/2021
OSA Token (OSA)
Không theo dõi
Lịch sử giá OSA Token (OSA) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.04875 | $0.05578 | $0.04875 | $0.05219 | $2,526,865 | $16,627,233 |
| 2019-01-02 | $0.05603 | $0.05907 | $0.04888 | $0.05504 | $2,599,263 | $17,534,620 |
| 2019-01-03 | $0.05369 | $0.05593 | $0.04371 | $0.04562 | $1,787,266 | $14,533,260 |
| 2019-01-04 | $0.04889 | $0.05134 | $0.04080 | $0.04132 | $1,706,246 | $13,164,417 |
| 2019-01-05 | $0.04124 | $0.04307 | $0.03543 | $0.03683 | $868,490 | $11,733,314 |
| 2019-01-06 | $0.03547 | $0.04227 | $0.03547 | $0.03927 | $991,727 | $12,510,950 |
| 2019-01-07 | $0.03951 | $0.03996 | $0.03225 | $0.03771 | $754,507 | $12,012,687 |
| 2019-01-08 | $0.03738 | $0.03791 | $0.03022 | $0.03041 | $615,382 | $9,688,418 |
| 2019-01-09 | $0.03047 | $0.03183 | $0.02673 | $0.02997 | $818,806 | $9,548,127 |
| 2019-01-10 | $0.02996 | $0.04325 | $0.02963 | $0.03493 | $1,701,168 | $11,129,019 |
| 2019-01-11 | $0.03630 | $0.05063 | $0.03516 | $0.04616 | $1,994,950 | $14,705,417 |
| 2019-01-12 | $0.04615 | $0.05496 | $0.04564 | $0.05324 | $1,682,944 | $16,960,846 |
| 2019-01-13 | $0.05326 | $0.05387 | $0.04394 | $0.05221 | $1,353,879 | $16,631,303 |
| 2019-01-14 | $0.05229 | $0.05284 | $0.04550 | $0.04863 | $1,302,167 | $41,957,629 |
| 2019-01-15 | $0.04861 | $0.05161 | $0.04587 | $0.04594 | $1,166,792 | $39,635,734 |
| 2019-01-16 | $0.04598 | $0.04832 | $0.04547 | $0.04647 | $1,225,517 | $40,095,923 |
| 2019-01-17 | $0.04641 | $0.04662 | $0.03910 | $0.04406 | $1,408,606 | $38,016,574 |
| 2019-01-18 | $0.04406 | $0.04452 | $0.03137 | $0.03304 | $1,154,661 | $28,503,782 |
| 2019-01-19 | $0.03297 | $0.03303 | $0.03126 | $0.03192 | $1,548,161 | $27,535,892 |
| 2019-01-20 | $0.03214 | $0.03549 | $0.03050 | $0.03134 | $1,572,851 | $27,041,339 |
| 2019-01-21 | $0.03132 | $0.03183 | $0.02938 | $0.02965 | $1,239,213 | $25,583,769 |
| 2019-01-22 | $0.02965 | $0.03114 | $0.02861 | $0.02975 | $1,702,969 | $25,666,099 |
| 2019-01-23 | $0.02987 | $0.03048 | $0.02960 | $0.02995 | $1,020,554 | $25,837,992 |
| 2019-01-24 | $0.02984 | $0.03053 | $0.02873 | $0.02920 | $1,322,977 | $25,192,456 |
| 2019-01-25 | $0.02926 | $0.03036 | $0.02756 | $0.02951 | $1,801,656 | $25,455,461 |
| 2019-01-26 | $0.02949 | $0.02974 | $0.02807 | $0.02828 | $1,945,601 | $24,402,854 |
| 2019-01-27 | $0.02830 | $0.02841 | $0.02779 | $0.02792 | $1,334,945 | $24,089,012 |
| 2019-01-28 | $0.02792 | $0.02801 | $0.02549 | $0.02674 | $1,671,319 | $23,065,901 |
| 2019-01-29 | $0.02677 | $0.02724 | $0.02528 | $0.02635 | $2,712,882 | $22,737,050 |
| 2019-01-30 | $0.02635 | $0.02695 | $0.02174 | $0.02445 | $1,887,866 | $21,092,813 |
| 2019-01-31 | $0.02445 | $0.03085 | $0.02255 | $0.02323 | $1,763,077 | $20,040,527 |