OSA Token OSA
Xếp hạng #?
14:21:55 14/06/2021
OSA Token (OSA)
Không theo dõi
Lịch sử giá OSA Token (OSA) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01158 | $0.01833 | $0.01155 | $0.01765 | $1,082,725 | $15,227,312 |
| 2019-03-02 | $0.01792 | $0.01813 | $0.01569 | $0.01617 | $1,043,552 | $13,952,220 |
| 2019-03-03 | $0.01621 | $0.01641 | $0.01578 | $0.01597 | $1,364,988 | $13,777,552 |
| 2019-03-04 | $0.01596 | $0.01616 | $0.01542 | $0.01557 | $1,573,040 | $13,433,679 |
| 2019-03-05 | $0.01559 | $0.01566 | $0.01345 | $0.01431 | $1,291,892 | $12,343,713 |
| 2019-03-06 | $0.01438 | $0.01454 | $0.01352 | $0.01378 | $1,130,635 | $11,891,242 |
| 2019-03-07 | $0.01378 | $0.01385 | $0.01309 | $0.01318 | $1,088,222 | $11,368,317 |
| 2019-03-08 | $0.01319 | $0.01328 | $0.01218 | $0.01304 | $1,183,489 | $11,247,253 |
| 2019-03-09 | $0.01301 | $0.01333 | $0.01276 | $0.01298 | $1,257,927 | $11,198,297 |
| 2019-03-10 | $0.01301 | $0.01301 | $0.01145 | $0.01174 | $1,101,943 | $10,127,295 |
| 2019-03-11 | $0.01169 | $0.01175 | $0.01125 | $0.01125 | $721,079 | $9,702,514 |
| 2019-03-12 | $0.01128 | $0.01253 | $0.01103 | $0.01196 | $674,125 | $10,315,552 |
| 2019-03-13 | $0.01206 | $0.01220 | $0.01095 | $0.01125 | $802,564 | $9,707,968 |
| 2019-03-14 | $0.01121 | $0.01145 | $0.01110 | $0.01127 | $818,449 | $9,722,020 |
| 2019-03-15 | $0.01125 | $0.01192 | $0.01125 | $0.01146 | $820,824 | $9,889,652 |
| 2019-03-16 | $0.01156 | $0.01183 | $0.01120 | $0.01163 | $595,968 | $10,029,987 |
| 2019-03-17 | $0.01162 | $0.01165 | $0.01117 | $0.01119 | $1,115,668 | $9,650,903 |
| 2019-03-18 | $0.01121 | $0.01136 | $0.01060 | $0.01064 | $1,076,752 | $9,181,952 |
| 2019-03-19 | $0.01064 | $0.01088 | $0.01061 | $0.01071 | $1,169,202 | $9,242,011 |
| 2019-03-20 | $0.01072 | $0.01079 | $0.01018 | $0.01037 | $1,149,033 | $8,946,792 |
| 2019-03-21 | $0.01038 | $0.01038 | $0.009133 | $0.009288 | $887,679 | $8,013,641 |
| 2019-03-22 | $0.009234 | $0.009274 | $0.008131 | $0.008592 | $945,782 | $7,412,427 |
| 2019-03-23 | $0.008616 | $0.009180 | $0.008539 | $0.008730 | $673,368 | $7,532,131 |
| 2019-03-24 | $0.008733 | $0.009607 | $0.008733 | $0.009109 | $630,888 | $7,858,883 |
| 2019-03-25 | $0.009125 | $0.009206 | $0.008624 | $0.008862 | $645,464 | $7,645,478 |
| 2019-03-26 | $0.008852 | $0.01252 | $0.008852 | $0.01142 | $721,874 | $9,854,176 |
| 2019-03-27 | $0.01137 | $0.01181 | $0.009720 | $0.01093 | $669,675 | $9,425,669 |
| 2019-03-28 | $0.01087 | $0.01109 | $0.01061 | $0.01089 | $544,184 | $9,398,057 |
| 2019-03-29 | $0.01089 | $0.01094 | $0.01038 | $0.01075 | $456,498 | $9,272,062 |
| 2019-03-30 | $0.01064 | $0.01135 | $0.009341 | $0.009831 | $304,375 | $8,482,129 |
| 2019-03-31 | $0.009831 | $0.01037 | $0.009562 | $0.01027 | $311,744 | $8,863,180 |