OSA Token OSA
Xếp hạng #?
14:21:55 14/06/2021
OSA Token (OSA)
Không theo dõi
Lịch sử giá OSA Token (OSA) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.004369 | $0.004911 | $0.003958 | $0.004088 | $223,486 | $5,682,089 |
| 2019-05-02 | $0.004091 | $0.005391 | $0.003974 | $0.004202 | $215,002 | $5,839,479 |
| 2019-05-03 | $0.004197 | $0.005315 | $0.004089 | $0.004326 | $221,056 | $6,012,759 |
| 2019-05-04 | $0.004326 | $0.005085 | $0.004037 | $0.004269 | $230,731 | $5,932,769 |
| 2019-05-05 | $0.004269 | $0.004652 | $0.004007 | $0.004199 | $287,929 | $5,835,137 |
| 2019-05-06 | $0.004198 | $0.004523 | $0.003911 | $0.004090 | $280,264 | $5,683,688 |
| 2019-05-07 | $0.004326 | $0.004572 | $0.003807 | $0.003809 | $254,375 | $5,293,726 |
| 2019-05-08 | $0.003804 | $0.004070 | $0.003639 | $0.003701 | $79,070.68 | $5,143,762 |
| 2019-05-09 | $0.003701 | $0.003953 | $0.002869 | $0.003419 | $115,270 | $4,751,583 |
| 2019-05-10 | $0.003379 | $0.004101 | $0.003186 | $0.003573 | $112,116 | $4,965,933 |
| 2019-05-11 | $0.003577 | $0.004119 | $0.002712 | $0.003139 | $76,578.44 | $4,362,674 |
| 2019-05-12 | $0.003200 | $0.003696 | $0.002112 | $0.002770 | $72,869.95 | $3,850,090 |
| 2019-05-13 | $0.002770 | $0.003067 | $0.002180 | $0.002714 | $79,522.11 | $3,771,320 |
| 2019-05-14 | $0.002781 | $0.003031 | $0.002026 | $0.002838 | $78,992.79 | $3,943,574 |
| 2019-05-15 | $0.002837 | $0.005599 | $0.002449 | $0.003064 | $62,580.02 | $4,257,940 |
| 2019-05-16 | $0.003061 | $0.003915 | $0.002871 | $0.003105 | $72,797.32 | $4,315,460 |
| 2019-05-17 | $0.003098 | $0.003921 | $0.002743 | $0.003231 | $78,137.58 | $4,490,450 |
| 2019-05-18 | $0.003231 | $0.003278 | $0.002586 | $0.002874 | $86,201.23 | $3,994,448 |
| 2019-05-19 | $0.002873 | $0.003423 | $0.002668 | $0.003006 | $87,060.67 | $4,177,923 |
| 2019-05-20 | $0.003006 | $0.003335 | $0.002837 | $0.003220 | $29,825.07 | $4,474,537 |
| 2019-05-21 | $0.003219 | $0.003668 | $0.003100 | $0.003573 | $11,615.32 | $4,965,702 |
| 2019-05-22 | $0.003573 | $0.003622 | $0.002990 | $0.003371 | $12,961.41 | $4,685,692 |
| 2019-05-23 | $0.003371 | $0.003380 | $0.002727 | $0.002891 | $51,677.90 | $4,017,722 |
| 2019-05-24 | $0.002891 | $0.002952 | $0.001822 | $0.002231 | $43,655.23 | $3,100,549 |
| 2019-05-25 | $0.002231 | $0.002576 | $0.001893 | $0.002126 | $42,973.43 | $2,954,314 |
| 2019-05-26 | $0.002123 | $0.002940 | $0.002084 | $0.002488 | $50,851.73 | $3,458,259 |
| 2019-05-27 | $0.002488 | $0.002868 | $0.001286 | $0.001985 | $113,724 | $2,758,605 |
| 2019-05-28 | $0.001884 | $0.002264 | $0.001735 | $0.002021 | $93,621.33 | $2,808,281 |
| 2019-05-29 | $0.002021 | $0.002258 | $0.001888 | $0.002033 | $100,408 | $2,825,110 |
| 2019-05-30 | $0.002033 | $0.002166 | $0.001732 | $0.001830 | $82,501.39 | $2,543,045 |
| 2019-05-31 | $0.001830 | $0.001964 | $0.001757 | $0.001952 | $84,695.36 | $2,712,395 |