OSA Token OSA
Xếp hạng #?
14:21:55 14/06/2021
OSA Token (OSA)
Không theo dõi
Lịch sử giá OSA Token (OSA) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0008105 | $0.0008230 | $0.0007694 | $0.0007816 | $3,918.36 | $1,086,234 |
| 2019-11-02 | $0.0007816 | $0.0008299 | $0.0007785 | $0.0008104 | $3,682.41 | $1,126,345 |
| 2019-11-03 | $0.0008107 | $0.0008327 | $0.0007683 | $0.0008213 | $3,697.02 | $1,141,415 |
| 2019-11-04 | $0.0008208 | $0.0008320 | $0.0007735 | $0.0008319 | $4,732.14 | $1,156,217 |
| 2019-11-05 | $0.0008319 | $0.0008448 | $0.0007882 | $0.0008333 | $5,307.89 | $1,158,052 |
| 2019-11-06 | $0.0008331 | $0.0008480 | $0.0007949 | $0.0008096 | $4,261.20 | $1,125,187 |
| 2019-11-07 | $0.0008090 | $0.0008493 | $0.0007806 | $0.0008263 | $4,815.54 | $1,148,364 |
| 2019-11-08 | $0.0008262 | $0.0008369 | $0.0007602 | $0.0007878 | $4,988.84 | $1,094,843 |
| 2019-11-09 | $0.0007880 | $0.0008136 | $0.0007641 | $0.0007717 | $4,171.49 | $1,072,523 |
| 2019-11-10 | $0.0007718 | $0.0008350 | $0.0007715 | $0.0007920 | $5,020.29 | $1,100,687 |
| 2019-11-11 | $0.0007920 | $0.0008263 | $0.0007510 | $0.0007901 | $4,553.87 | $1,098,082 |
| 2019-11-12 | $0.0007901 | $0.0008064 | $0.0007522 | $0.0007832 | $4,916.96 | $1,088,464 |
| 2019-11-13 | $0.0007831 | $0.0008148 | $0.0007534 | $0.0007979 | $5,134.48 | $1,108,953 |
| 2019-11-14 | $0.0007980 | $0.0008042 | $0.0007506 | $0.0007710 | $4,423.88 | $1,071,543 |
| 2019-11-15 | $0.0007710 | $0.0007906 | $0.0007269 | $0.0007500 | $4,241.53 | $1,042,331 |
| 2019-11-16 | $0.0007501 | $0.0007873 | $0.0007296 | $0.0007479 | $3,895.59 | $1,039,439 |
| 2019-11-17 | $0.0007479 | $0.0007970 | $0.0007401 | $0.0007732 | $4,363.34 | $1,074,634 |
| 2019-11-18 | $0.0007732 | $0.0007893 | $0.0007205 | $0.0007467 | $4,203.12 | $1,037,770 |
| 2019-11-19 | $0.0007466 | $0.0007715 | $0.0007089 | $0.0007311 | $3,830.79 | $1,016,092 |
| 2019-11-20 | $0.0007311 | $0.0007635 | $0.0007049 | $0.0007079 | $4,135.73 | $983,851 |
| 2019-11-21 | $0.0007078 | $0.0007430 | $0.0006513 | $0.0006805 | $3,587.53 | $945,816 |
| 2019-11-22 | $0.0006805 | $0.0006904 | $0.0005835 | $0.0006450 | $3,341.83 | $896,407 |
| 2019-11-23 | $0.0006449 | $0.0006589 | $0.0006049 | $0.0006305 | $3,320.45 | $876,256 |
| 2019-11-24 | $0.0006305 | $0.0006558 | $0.0005549 | $0.0005626 | $3,345.15 | $781,904 |
| 2019-11-25 | $0.0005626 | $0.0006484 | $0.0005073 | $0.0005734 | $2,968.47 | $796,934 |
| 2019-11-26 | $0.0005733 | $0.0006407 | $0.0005267 | $0.0005576 | $3,461.89 | $774,990 |
| 2019-11-27 | $0.0005546 | $0.0006288 | $0.0005114 | $0.0005758 | $3,764.23 | $800,217 |
| 2019-11-28 | $0.0005759 | $0.0006156 | $0.0005457 | $0.0005686 | $3,471.88 | $790,229 |
| 2019-11-29 | $0.0005686 | $0.0006293 | $0.0005682 | $0.0005851 | $3,246.52 | $813,233 |
| 2019-11-30 | $0.0005851 | $0.0006331 | $0.0005697 | $0.0005915 | $3,519.56 | $822,080 |