OSA Token OSA
Xếp hạng #?
14:21:55 14/06/2021
OSA Token (OSA)
Không theo dõi
Lịch sử giá OSA Token (OSA) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.02293 | $0.02526 | $0.02195 | $0.02351 | $1,660,615 | $20,282,879 |
| 2019-02-02 | $0.02367 | $0.02917 | $0.02346 | $0.02529 | $1,625,198 | $21,822,641 |
| 2019-02-03 | $0.02557 | $0.02601 | $0.02478 | $0.02541 | $2,055,716 | $21,922,685 |
| 2019-02-04 | $0.02532 | $0.02635 | $0.02510 | $0.02599 | $2,311,595 | $22,425,519 |
| 2019-02-05 | $0.02596 | $0.02616 | $0.02507 | $0.02538 | $2,469,253 | $21,894,112 |
| 2019-02-06 | $0.02551 | $0.02551 | $0.02388 | $0.02455 | $1,785,204 | $21,179,451 |
| 2019-02-07 | $0.02455 | $0.02498 | $0.02380 | $0.02428 | $1,897,133 | $20,950,007 |
| 2019-02-08 | $0.02434 | $0.02571 | $0.02399 | $0.02556 | $1,901,323 | $22,047,918 |
| 2019-02-09 | $0.02553 | $0.02558 | $0.02339 | $0.02374 | $1,395,541 | $20,479,389 |
| 2019-02-10 | $0.02408 | $0.02548 | $0.02366 | $0.02548 | $1,899,993 | $21,982,720 |
| 2019-02-11 | $0.02559 | $0.02559 | $0.02301 | $0.02444 | $1,808,029 | $21,086,421 |
| 2019-02-12 | $0.02447 | $0.02484 | $0.02340 | $0.02383 | $1,070,666 | $20,558,794 |
| 2019-02-13 | $0.02385 | $0.02412 | $0.02310 | $0.02372 | $1,740,085 | $20,465,451 |
| 2019-02-14 | $0.02347 | $0.02539 | $0.02298 | $0.02417 | $1,512,831 | $20,848,678 |
| 2019-02-15 | $0.02387 | $0.02675 | $0.02358 | $0.02429 | $1,360,947 | $20,952,415 |
| 2019-02-16 | $0.02427 | $0.02464 | $0.02344 | $0.02344 | $1,545,945 | $20,221,060 |
| 2019-02-17 | $0.02349 | $0.02517 | $0.02264 | $0.02420 | $1,018,229 | $20,874,263 |
| 2019-02-18 | $0.02402 | $0.02592 | $0.02390 | $0.02539 | $1,699,502 | $21,909,464 |
| 2019-02-19 | $0.02575 | $0.02596 | $0.02470 | $0.02514 | $1,527,512 | $21,685,341 |
| 2019-02-20 | $0.02501 | $0.02526 | $0.02416 | $0.02494 | $1,440,105 | $21,517,540 |
| 2019-02-21 | $0.02481 | $0.02497 | $0.02215 | $0.02264 | $1,422,687 | $19,529,892 |
| 2019-02-22 | $0.02259 | $0.02309 | $0.02186 | $0.02195 | $1,022,097 | $18,938,548 |
| 2019-02-23 | $0.02189 | $0.02221 | $0.02047 | $0.02108 | $1,123,405 | $18,189,613 |
| 2019-02-24 | $0.02168 | $0.02300 | $0.01759 | $0.01759 | $1,449,850 | $15,179,761 |
| 2019-02-25 | $0.01761 | $0.01797 | $0.01646 | $0.01657 | $1,106,933 | $14,297,204 |
| 2019-02-26 | $0.01658 | $0.01660 | $0.01495 | $0.01519 | $884,730 | $13,103,343 |
| 2019-02-27 | $0.01521 | $0.01554 | $0.01039 | $0.01080 | $579,143 | $9,314,719 |
| 2019-02-28 | $0.01083 | $0.01185 | $0.01053 | $0.01164 | $516,052 | $10,042,474 |