OSA Token OSA
Xếp hạng #?
14:21:55 14/06/2021
OSA Token (OSA)
Không theo dõi
Lịch sử giá OSA Token (OSA) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01022 | $0.01032 | $0.008719 | $0.009113 | $387,359 | $7,862,456 |
| 2019-04-02 | $0.009119 | $0.01083 | $0.008762 | $0.01050 | $302,359 | $9,057,933 |
| 2019-04-03 | $0.01050 | $0.01142 | $0.007931 | $0.009156 | $272,384 | $7,898,952 |
| 2019-04-04 | $0.009064 | $0.009382 | $0.008007 | $0.008534 | $293,371 | $7,362,766 |
| 2019-04-05 | $0.008527 | $0.008868 | $0.007594 | $0.007800 | $307,218 | $6,729,607 |
| 2019-04-06 | $0.007813 | $0.008141 | $0.007285 | $0.007552 | $308,012 | $6,515,397 |
| 2019-04-07 | $0.007547 | $0.007873 | $0.005213 | $0.005274 | $200,798 | $4,550,001 |
| 2019-04-08 | $0.005277 | $0.005971 | $0.004104 | $0.004295 | $111,041 | $3,705,890 |
| 2019-04-09 | $0.004295 | $0.005977 | $0.003391 | $0.005117 | $100,172 | $4,414,800 |
| 2019-04-10 | $0.005081 | $0.005081 | $0.003881 | $0.003944 | $59,447.05 | $3,402,703 |
| 2019-04-11 | $0.003946 | $0.004429 | $0.003868 | $0.004203 | $74,261.09 | $3,625,713 |
| 2019-04-12 | $0.004199 | $0.004552 | $0.003678 | $0.003944 | $166,261 | $3,402,739 |
| 2019-04-13 | $0.003943 | $0.005750 | $0.003496 | $0.003944 | $226,780 | $3,402,818 |
| 2019-04-14 | $0.003944 | $0.005778 | $0.003557 | $0.005231 | $304,470 | $4,512,713 |
| 2019-04-15 | $0.005231 | $0.006701 | $0.004893 | $0.005799 | $294,898 | $5,003,422 |
| 2019-04-16 | $0.005690 | $0.01053 | $0.005446 | $0.01011 | $588,249 | $8,719,733 |
| 2019-04-17 | $0.01010 | $0.01192 | $0.006279 | $0.006655 | $399,950 | $5,741,247 |
| 2019-04-18 | $0.006672 | $0.007986 | $0.005871 | $0.006768 | $359,973 | $5,839,398 |
| 2019-04-19 | $0.006769 | $0.007681 | $0.006304 | $0.006693 | $348,122 | $5,774,817 |
| 2019-04-20 | $0.006991 | $0.007411 | $0.005966 | $0.006665 | $333,149 | $5,750,518 |
| 2019-04-21 | $0.006514 | $0.007998 | $0.005735 | $0.006606 | $287,298 | $5,698,971 |
| 2019-04-22 | $0.006604 | $0.006778 | $0.004431 | $0.005031 | $321,885 | $6,992,214 |
| 2019-04-23 | $0.005031 | $0.006852 | $0.004639 | $0.005276 | $353,232 | $7,331,923 |
| 2019-04-24 | $0.005276 | $0.006691 | $0.005016 | $0.006061 | $403,995 | $8,424,026 |
| 2019-04-25 | $0.005575 | $0.006484 | $0.004763 | $0.005335 | $309,162 | $7,414,416 |
| 2019-04-26 | $0.005253 | $0.005964 | $0.004255 | $0.004645 | $253,931 | $6,455,706 |
| 2019-04-27 | $0.004621 | $0.005510 | $0.004382 | $0.004869 | $273,307 | $6,766,644 |
| 2019-04-28 | $0.004892 | $0.005076 | $0.004172 | $0.004341 | $234,099 | $6,033,516 |
| 2019-04-29 | $0.004377 | $0.004924 | $0.004016 | $0.004354 | $229,873 | $6,050,595 |
| 2019-04-30 | $0.004354 | $0.004759 | $0.004104 | $0.004554 | $212,941 | $6,329,567 |