OSA Token OSA
Xếp hạng #?
14:21:55 14/06/2021
OSA Token (OSA)
Không theo dõi
Lịch sử giá OSA Token (OSA) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001761 | $0.002036 | $0.001697 | $0.001830 | $14,602.36 | $2,543,725 |
| 2019-07-02 | $0.001831 | $0.002029 | $0.001623 | $0.001895 | $10,229.06 | $2,634,087 |
| 2019-07-03 | $0.001895 | $0.002092 | $0.001763 | $0.001891 | $10,206.58 | $2,628,478 |
| 2019-07-04 | $0.001891 | $0.002058 | $0.001777 | $0.001812 | $10,508.71 | $2,518,166 |
| 2019-07-05 | $0.001812 | $0.002026 | $0.001712 | $0.001864 | $11,560.89 | $2,590,818 |
| 2019-07-06 | $0.001861 | $0.002013 | $0.001762 | $0.001919 | $10,428.52 | $2,667,348 |
| 2019-07-07 | $0.001905 | $0.002044 | $0.001691 | $0.001923 | $10,536.73 | $2,672,846 |
| 2019-07-08 | $0.001939 | $0.002111 | $0.001792 | $0.002007 | $12,873.61 | $2,789,493 |
| 2019-07-09 | $0.001999 | $0.002124 | $0.001712 | $0.001804 | $41,347.49 | $2,507,393 |
| 2019-07-10 | $0.001805 | $0.001936 | $0.001694 | $0.001739 | $54,872.43 | $2,417,078 |
| 2019-07-11 | $0.001739 | $0.001777 | $0.001597 | $0.001684 | $31,074.91 | $2,340,410 |
| 2019-07-12 | $0.001685 | $0.001759 | $0.001524 | $0.001703 | $32,175.23 | $2,366,753 |
| 2019-07-13 | $0.001704 | $0.001734 | $0.001484 | $0.001557 | $46,121.85 | $2,164,579 |
| 2019-07-14 | $0.001557 | $0.001589 | $0.001307 | $0.001312 | $29,340.72 | $1,823,721 |
| 2019-07-15 | $0.001307 | $0.001394 | $0.001222 | $0.001252 | $49,098.60 | $1,740,098 |
| 2019-07-16 | $0.001251 | $0.001386 | $0.001206 | $0.001265 | $34,302.11 | $1,757,407 |
| 2019-07-17 | $0.001273 | $0.001302 | $0.001069 | $0.001254 | $43,603.57 | $1,742,648 |
| 2019-07-18 | $0.001278 | $0.001378 | $0.001157 | $0.001363 | $48,323.00 | $1,894,586 |
| 2019-07-19 | $0.001363 | $0.001373 | $0.001219 | $0.001240 | $46,190.94 | $1,723,302 |
| 2019-07-20 | $0.001240 | $0.001339 | $0.001214 | $0.001254 | $63,490.52 | $1,742,201 |
| 2019-07-21 | $0.001254 | $0.001363 | $0.001201 | $0.001273 | $77,634.74 | $1,769,850 |
| 2019-07-22 | $0.001273 | $0.001309 | $0.001230 | $0.001255 | $67,508.71 | $1,744,183 |
| 2019-07-23 | $0.001255 | $0.001275 | $0.001192 | $0.001202 | $71,873.13 | $1,670,115 |
| 2019-07-24 | $0.001202 | $0.001215 | $0.001138 | $0.001202 | $72,893.64 | $1,670,698 |
| 2019-07-25 | $0.001202 | $0.001226 | $0.001191 | $0.001209 | $91,199.19 | $1,680,081 |
| 2019-07-26 | $0.001209 | $0.001251 | $0.001190 | $0.001203 | $94,166.17 | $1,671,351 |
| 2019-07-27 | $0.001203 | $0.001229 | $0.001171 | $0.001181 | $76,281.41 | $1,641,099 |
| 2019-07-28 | $0.001181 | $0.001596 | $0.001173 | $0.001474 | $71,545.46 | $2,049,054 |
| 2019-07-29 | $0.001474 | $0.001483 | $0.001255 | $0.001278 | $24,386.91 | $1,776,834 |
| 2019-07-30 | $0.001260 | $0.001280 | $0.001118 | $0.001215 | $71,386.14 | $1,689,009 |
| 2019-07-31 | $0.001215 | $0.001289 | $0.001184 | $0.001223 | $48,586.17 | $1,699,909 |