OSA Token OSA
Xếp hạng #?
14:21:55 14/06/2021
OSA Token (OSA)
Không theo dõi
Lịch sử giá OSA Token (OSA) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0008584 | $0.0009303 | $0.0007385 | $0.0007877 | $3,578.84 | $1,094,781 |
| 2019-10-02 | $0.0007877 | $0.0008132 | $0.0007315 | $0.0007974 | $4,539.65 | $1,108,193 |
| 2019-10-03 | $0.0007977 | $0.0008323 | $0.0007281 | $0.0007643 | $5,195.68 | $1,062,199 |
| 2019-10-04 | $0.0007640 | $0.0008043 | $0.0007272 | $0.0007498 | $4,970.24 | $1,042,048 |
| 2019-10-05 | $0.0007498 | $0.0008100 | $0.0007172 | $0.0007463 | $4,789.56 | $1,037,182 |
| 2019-10-06 | $0.0007462 | $0.0007878 | $0.0007183 | $0.0007427 | $3,892.94 | $1,032,182 |
| 2019-10-07 | $0.0007420 | $0.0008504 | $0.0007177 | $0.0008177 | $4,132.85 | $1,136,410 |
| 2019-10-08 | $0.0008177 | $0.0008641 | $0.0007497 | $0.0008063 | $5,219.15 | $1,120,556 |
| 2019-10-09 | $0.0008063 | $0.0008648 | $0.0007477 | $0.0008288 | $4,861.10 | $1,151,819 |
| 2019-10-10 | $0.0008288 | $0.0008639 | $0.0007958 | $0.0008385 | $5,261.32 | $1,165,290 |
| 2019-10-11 | $0.0008390 | $0.0008841 | $0.0007689 | $0.0007863 | $5,823.31 | $1,092,730 |
| 2019-10-12 | $0.0007860 | $0.0008223 | $0.0007663 | $0.0007835 | $5,065.77 | $1,088,904 |
| 2019-10-13 | $0.0007831 | $0.0008132 | $0.0007610 | $0.0008086 | $3,740.70 | $1,123,813 |
| 2019-10-14 | $0.0008086 | $0.0008300 | $0.0007503 | $0.0008138 | $3,337.50 | $1,130,973 |
| 2019-10-15 | $0.0008140 | $0.0008206 | $0.0007607 | $0.0007741 | $3,944.36 | $1,075,875 |
| 2019-10-16 | $0.0007741 | $0.0008092 | $0.0007420 | $0.0007850 | $4,782.86 | $1,091,005 |
| 2019-10-17 | $0.0007905 | $0.0008342 | $0.0007525 | $0.0007576 | $4,081.81 | $1,052,962 |
| 2019-10-18 | $0.0007573 | $0.0008239 | $0.0007361 | $0.0007893 | $5,710.81 | $1,097,005 |
| 2019-10-19 | $0.0007892 | $0.0008283 | $0.0007564 | $0.0007700 | $5,246.53 | $1,070,203 |
| 2019-10-20 | $0.0007705 | $0.0008422 | $0.0007315 | $0.0008017 | $5,556.31 | $1,114,142 |
| 2019-10-21 | $0.0008017 | $0.0008383 | $0.0007531 | $0.0007836 | $4,554.13 | $1,089,033 |
| 2019-10-22 | $0.0007837 | $0.0008357 | $0.0007522 | $0.0007858 | $4,731.83 | $1,092,076 |
| 2019-10-23 | $0.0007858 | $0.0008152 | $0.0007028 | $0.0007041 | $4,450.06 | $978,505 |
| 2019-10-24 | $0.0007047 | $0.0007476 | $0.0006969 | $0.0007190 | $4,097.93 | $999,248 |
| 2019-10-25 | $0.0007190 | $0.0008304 | $0.0007059 | $0.0008135 | $4,918.60 | $1,130,634 |
| 2019-10-26 | $0.0008132 | $0.0009055 | $0.0007558 | $0.0008202 | $5,158.68 | $1,139,907 |
| 2019-10-27 | $0.0008202 | $0.0009157 | $0.0007634 | $0.0008715 | $4,154.89 | $1,211,191 |
| 2019-10-28 | $0.0008709 | $0.0009014 | $0.0007776 | $0.0008445 | $4,813.59 | $1,173,649 |
| 2019-10-29 | $0.0008442 | $0.0008641 | $0.0007976 | $0.0008186 | $4,816.97 | $1,137,638 |
| 2019-10-30 | $0.0008186 | $0.0008378 | $0.0007773 | $0.0008097 | $5,352.21 | $1,125,259 |
| 2019-10-31 | $0.0008094 | $0.0008344 | $0.0007746 | $0.0008113 | $5,112.83 | $1,127,497 |