OSA Token OSA
Xếp hạng #?
14:21:55 14/06/2021
OSA Token (OSA)
Không theo dõi
Lịch sử giá OSA Token (OSA) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.001223 | $0.001233 | $0.001178 | $0.001181 | $41,384.80 | $1,641,080 |
| 2019-08-02 | $0.001181 | $0.001240 | $0.001127 | $0.001181 | $37,179.83 | $1,641,072 |
| 2019-08-03 | $0.001181 | $0.001317 | $0.001050 | $0.001116 | $6,968.79 | $1,551,391 |
| 2019-08-04 | $0.001120 | $0.001330 | $0.001056 | $0.001315 | $10,387.58 | $1,827,621 |
| 2019-08-05 | $0.001315 | $0.001395 | $0.001127 | $0.001387 | $7,377.24 | $1,927,778 |
| 2019-08-06 | $0.001386 | $0.001407 | $0.001085 | $0.001277 | $6,991.16 | $1,775,156 |
| 2019-08-07 | $0.001277 | $0.001336 | $0.001063 | $0.001117 | $5,547.50 | $1,552,885 |
| 2019-08-08 | $0.001117 | $0.001309 | $0.001098 | $0.001198 | $7,247.91 | $1,664,983 |
| 2019-08-09 | $0.001198 | $0.001408 | $0.001123 | $0.001295 | $7,934.20 | $1,799,894 |
| 2019-08-10 | $0.001295 | $0.001367 | $0.001136 | $0.001165 | $6,687.79 | $1,618,538 |
| 2019-08-11 | $0.001161 | $0.001321 | $0.001155 | $0.001263 | $6,881.24 | $1,754,731 |
| 2019-08-12 | $0.001261 | $0.001311 | $0.001169 | $0.001192 | $7,129.50 | $1,655,948 |
| 2019-08-13 | $0.001192 | $0.001372 | $0.001163 | $0.001241 | $5,974.56 | $1,724,391 |
| 2019-08-14 | $0.001240 | $0.001297 | $0.001079 | $0.001148 | $5,168.62 | $1,595,697 |
| 2019-08-15 | $0.001148 | $0.001176 | $0.001025 | $0.001173 | $6,851.25 | $1,630,448 |
| 2019-08-16 | $0.001173 | $0.001190 | $0.001050 | $0.001058 | $5,222.54 | $1,471,027 |
| 2019-08-17 | $0.001058 | $0.001134 | $0.001015 | $0.001042 | $5,239.34 | $1,447,628 |
| 2019-08-18 | $0.001042 | $0.001173 | $0.001017 | $0.001073 | $7,197.95 | $1,491,848 |
| 2019-08-19 | $0.001074 | $0.001180 | $0.001068 | $0.001179 | $6,192.05 | $1,638,905 |
| 2019-08-20 | $0.001179 | $0.001207 | $0.001050 | $0.001067 | $5,835.93 | $1,483,274 |
| 2019-08-21 | $0.001067 | $0.001177 | $0.001021 | $0.001061 | $5,022.85 | $1,475,231 |
| 2019-08-22 | $0.001062 | $0.001129 | $0.001017 | $0.001058 | $5,866.40 | $1,470,775 |
| 2019-08-23 | $0.001058 | $0.001168 | $0.001048 | $0.001087 | $4,144.59 | $1,510,291 |
| 2019-08-24 | $0.001087 | $0.001160 | $0.001022 | $0.001041 | $5,116.85 | $1,446,921 |
| 2019-08-25 | $0.001041 | $0.001160 | $0.001013 | $0.001025 | $5,363.73 | $1,423,977 |
| 2019-08-26 | $0.001026 | $0.001146 | $0.001026 | $0.001066 | $5,745.69 | $1,481,801 |
| 2019-08-27 | $0.001066 | $0.001148 | $0.001032 | $0.001048 | $6,767.32 | $1,456,316 |
| 2019-08-28 | $0.001048 | $0.001139 | $0.0009899 | $0.001009 | $4,702.29 | $1,402,815 |
| 2019-08-29 | $0.001009 | $0.001059 | $0.0009591 | $0.001011 | $5,185.54 | $1,405,227 |
| 2019-08-30 | $0.001011 | $0.001056 | $0.0009478 | $0.001029 | $5,594.14 | $1,430,405 |
| 2019-08-31 | $0.001029 | $0.001062 | $0.0009551 | $0.001062 | $6,498.36 | $1,475,372 |