OSA Token OSA
Xếp hạng #?
14:21:55 14/06/2021
OSA Token (OSA)
Không theo dõi
Lịch sử giá OSA Token (OSA) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001956 | $0.002063 | $0.001685 | $0.001729 | $84,175.82 | $2,402,762 |
| 2019-06-02 | $0.001729 | $0.002335 | $0.001700 | $0.001983 | $88,900.25 | $2,756,516 |
| 2019-06-03 | $0.001983 | $0.002240 | $0.001778 | $0.001845 | $86,076.03 | $2,564,657 |
| 2019-06-04 | $0.001844 | $0.001911 | $0.001551 | $0.001656 | $63,176.85 | $2,301,710 |
| 2019-06-05 | $0.001630 | $0.001854 | $0.001546 | $0.001632 | $56,441.38 | $2,268,389 |
| 2019-06-06 | $0.001632 | $0.001744 | $0.001557 | $0.001710 | $72,151.19 | $2,377,090 |
| 2019-06-07 | $0.001710 | $0.001898 | $0.001669 | $0.001824 | $80,268.81 | $2,535,075 |
| 2019-06-08 | $0.001841 | $0.001904 | $0.001700 | $0.001804 | $89,543.41 | $2,506,730 |
| 2019-06-09 | $0.001803 | $0.001803 | $0.001551 | $0.001582 | $72,787.31 | $2,199,180 |
| 2019-06-10 | $0.001580 | $0.002140 | $0.001560 | $0.002060 | $119,323 | $2,862,550 |
| 2019-06-11 | $0.002039 | $0.002515 | $0.001857 | $0.002293 | $112,495 | $3,186,294 |
| 2019-06-12 | $0.002291 | $0.002320 | $0.002141 | $0.002198 | $102,032 | $3,054,369 |
| 2019-06-13 | $0.002197 | $0.002234 | $0.001957 | $0.002157 | $98,376.27 | $2,998,357 |
| 2019-06-14 | $0.002178 | $0.002449 | $0.002112 | $0.002274 | $93,124.16 | $3,160,317 |
| 2019-06-15 | $0.002327 | $0.002444 | $0.002174 | $0.002422 | $74,873.42 | $3,366,214 |
| 2019-06-16 | $0.002422 | $0.002671 | $0.002182 | $0.002474 | $152,719 | $3,438,469 |
| 2019-06-17 | $0.002474 | $0.002632 | $0.002382 | $0.002528 | $136,325 | $3,512,865 |
| 2019-06-18 | $0.002517 | $0.002571 | $0.002324 | $0.002433 | $140,340 | $3,381,193 |
| 2019-06-19 | $0.002428 | $0.002443 | $0.002226 | $0.002372 | $121,896 | $3,296,651 |
| 2019-06-20 | $0.002372 | $0.002397 | $0.001912 | $0.002123 | $101,172 | $2,950,901 |
| 2019-06-21 | $0.002141 | $0.002343 | $0.002015 | $0.002339 | $117,814 | $3,251,380 |
| 2019-06-22 | $0.002363 | $0.002653 | $0.002221 | $0.002357 | $120,637 | $3,275,238 |
| 2019-06-23 | $0.002357 | $0.002541 | $0.002236 | $0.002302 | $140,647 | $3,198,902 |
| 2019-06-24 | $0.002302 | $0.002464 | $0.002224 | $0.002332 | $90,059.07 | $3,240,577 |
| 2019-06-25 | $0.002332 | $0.002523 | $0.002022 | $0.002260 | $57,198.02 | $3,141,555 |
| 2019-06-26 | $0.002260 | $0.002599 | $0.002069 | $0.002209 | $32,474.75 | $3,070,300 |
| 2019-06-27 | $0.002209 | $0.002417 | $0.001672 | $0.001912 | $29,801.48 | $2,657,832 |
| 2019-06-28 | $0.001915 | $0.002175 | $0.001746 | $0.002011 | $26,277.63 | $2,794,314 |
| 2019-06-29 | $0.002012 | $0.002103 | $0.001407 | $0.001892 | $25,565.70 | $2,629,249 |
| 2019-06-30 | $0.001890 | $0.002038 | $0.001711 | $0.001761 | $24,180.44 | $2,447,884 |