OSA Token OSA
Xếp hạng #?
14:21:55 14/06/2021
OSA Token (OSA)
Không theo dõi
Lịch sử giá OSA Token (OSA) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001061 | $0.001066 | $0.0009469 | $0.001006 | $6,080.37 | $1,398,101 |
| 2019-09-02 | $0.001006 | $0.001133 | $0.0009611 | $0.001041 | $5,673.99 | $1,446,115 |
| 2019-09-03 | $0.001041 | $0.001195 | $0.0009500 | $0.001100 | $15,162.88 | $1,528,446 |
| 2019-09-04 | $0.001099 | $0.001208 | $0.0009743 | $0.001080 | $5,403.73 | $1,500,949 |
| 2019-09-05 | $0.001080 | $0.001119 | $0.0009672 | $0.001013 | $5,851.26 | $1,407,628 |
| 2019-09-06 | $0.001013 | $0.001118 | $0.0009575 | $0.001040 | $5,642.17 | $1,444,760 |
| 2019-09-07 | $0.001040 | $0.001139 | $0.0009512 | $0.001067 | $4,774.43 | $1,483,374 |
| 2019-09-08 | $0.0009796 | $0.001126 | $0.0009796 | $0.001106 | $5,005.19 | $1,537,175 |
| 2019-09-09 | $0.001106 | $0.001122 | $0.0009871 | $0.001004 | $4,472.23 | $1,395,682 |
| 2019-09-10 | $0.001004 | $0.001119 | $0.0009744 | $0.001102 | $4,949.37 | $1,531,903 |
| 2019-09-11 | $0.001102 | $0.001124 | $0.0009493 | $0.001004 | $5,958.62 | $1,394,814 |
| 2019-09-12 | $0.001004 | $0.001083 | $0.0008659 | $0.0009742 | $4,723.98 | $1,353,880 |
| 2019-09-13 | $0.0009514 | $0.001065 | $0.0007895 | $0.0008748 | $5,159.91 | $1,215,821 |
| 2019-09-14 | $0.0008748 | $0.001071 | $0.0008071 | $0.001062 | $5,828.84 | $1,475,443 |
| 2019-09-15 | $0.001062 | $0.001062 | $0.0008071 | $0.0009818 | $5,884.66 | $1,364,539 |
| 2019-09-16 | $0.0009820 | $0.001094 | $0.0008402 | $0.001064 | $5,826.84 | $1,478,244 |
| 2019-09-17 | $0.0009407 | $0.001091 | $0.0008328 | $0.0008892 | $5,085.81 | $1,235,754 |
| 2019-09-18 | $0.0008882 | $0.001070 | $0.0008882 | $0.0009802 | $5,862.57 | $1,362,334 |
| 2019-09-19 | $0.0009805 | $0.001078 | $0.0008729 | $0.001042 | $6,898.20 | $1,448,729 |
| 2019-09-20 | $0.001041 | $0.001067 | $0.0009502 | $0.001041 | $6,345.39 | $1,447,449 |
| 2019-09-21 | $0.001042 | $0.001052 | $0.0009225 | $0.0009878 | $5,912.18 | $1,372,841 |
| 2019-09-22 | $0.0009876 | $0.001042 | $0.0009491 | $0.0009581 | $6,069.33 | $1,331,612 |
| 2019-09-23 | $0.0009581 | $0.001044 | $0.0009101 | $0.0009598 | $6,290.36 | $1,333,863 |
| 2019-09-24 | $0.0009598 | $0.001011 | $0.0007503 | $0.0007948 | $5,187.17 | $1,104,650 |
| 2019-09-25 | $0.0007950 | $0.0008808 | $0.0007597 | $0.0008384 | $4,623.10 | $1,165,198 |
| 2019-09-26 | $0.0008382 | $0.0008970 | $0.0007687 | $0.0008053 | $4,625.00 | $1,119,219 |
| 2019-09-27 | $0.0008052 | $0.0008693 | $0.0007451 | $0.0008284 | $6,055.78 | $1,151,248 |
| 2019-09-28 | $0.0008147 | $0.0008853 | $0.0008072 | $0.0008558 | $5,372.22 | $1,189,422 |
| 2019-09-29 | $0.0008559 | $0.0008938 | $0.0008168 | $0.0008405 | $5,477.34 | $1,168,079 |
| 2019-09-30 | $0.0008405 | $0.0008955 | $0.0008060 | $0.0008583 | $5,455.76 | $1,192,925 |