OSA Token OSA
Xếp hạng #?
14:21:55 14/06/2021
OSA Token (OSA)
Không theo dõi
Lịch sử giá OSA Token (OSA) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0005913 | $0.0006040 | $0.0005398 | $0.0005997 | $4,353.18 | $833,484 |
| 2019-12-02 | $0.0005997 | $0.0006024 | $0.0005306 | $0.0005597 | $3,353.56 | $777,921 |
| 2019-12-03 | $0.0005601 | $0.0006054 | $0.0005421 | $0.0005461 | $2,866.55 | $758,960 |
| 2019-12-04 | $0.0005461 | $0.0005952 | $0.0005353 | $0.0005685 | $2,698.54 | $790,036 |
| 2019-12-05 | $0.0005685 | $0.0005896 | $0.0005406 | $0.0005881 | $3,029.06 | $817,293 |
| 2019-12-06 | $0.0005885 | $0.0005972 | $0.0005350 | $0.0005852 | $3,082.25 | $813,280 |
| 2019-12-07 | $0.0005853 | $0.0006051 | $0.0005446 | $0.0005892 | $3,579.18 | $818,899 |
| 2019-12-08 | $0.0005892 | $0.0006108 | $0.0005488 | $0.0005743 | $2,892.55 | $798,099 |
| 2019-12-09 | $0.0005742 | $0.0006095 | $0.0005402 | $0.0005444 | $2,216.81 | $756,567 |
| 2019-12-10 | $0.0005443 | $0.0006052 | $0.0005392 | $0.0005723 | $2,533.36 | $795,433 |
| 2019-12-11 | $0.0005722 | $0.0005816 | $0.0005227 | $0.0005450 | $2,604.81 | $757,476 |
| 2019-12-12 | $0.0005456 | $0.0006024 | $0.0005015 | $0.0005792 | $2,030.99 | $804,931 |
| 2019-12-13 | $0.0005791 | $0.0005883 | $0.0005695 | $0.0005799 | $1,692.14 | $805,919 |
| 2019-12-14 | $0.0005799 | $0.0005877 | $0.0005614 | $0.0005756 | $998.07 | $799,970 |
| 2019-12-15 | $0.0005756 | $0.0005807 | $0.0005573 | $0.0005644 | $1,498.91 | $784,468 |
| 2019-12-16 | $0.0005644 | $0.0005834 | $0.0005458 | $0.0005531 | $1,675.04 | $768,692 |
| 2019-12-17 | $0.0005531 | $0.0005618 | $0.0005163 | $0.0005173 | $1,529.39 | $718,914 |
| 2019-12-18 | $0.0005173 | $0.0005620 | $0.0004757 | $0.0005601 | $2,469.64 | $778,447 |
| 2019-12-19 | $0.0005601 | $0.0005601 | $0.0005105 | $0.0005284 | $1,897.73 | $734,341 |
| 2019-12-20 | $0.0005284 | $0.0005709 | $0.0005222 | $0.0005398 | $1,855.98 | $750,171 |
| 2019-12-21 | $0.0005395 | $0.0005700 | $0.0005218 | $0.0005549 | $1,519.28 | $771,155 |
| 2019-12-22 | $0.0005549 | $0.0005757 | $0.0005252 | $0.0005655 | $1,516.92 | $785,990 |
| 2019-12-23 | $0.0005655 | $0.0006055 | $0.0005472 | $0.0005847 | $1,480.11 | $812,573 |
| 2019-12-24 | $0.0005848 | $0.0005952 | $0.0005452 | $0.0005557 | $1,626.90 | $772,337 |
| 2019-12-25 | $0.0005551 | $0.0005841 | $0.0005372 | $0.0005821 | $1,427.34 | $808,933 |
| 2019-12-26 | $0.0005821 | $0.0005903 | $0.0005346 | $0.0005404 | $1,636.13 | $751,109 |
| 2019-12-27 | $0.0005404 | $0.0005656 | $0.0005288 | $0.0005303 | $1,074.32 | $736,991 |
| 2019-12-28 | $0.0005304 | $0.0005737 | $0.0005200 | $0.0005461 | $1,094.11 | $758,976 |
| 2019-12-29 | $0.0005462 | $0.0005923 | $0.0005399 | $0.0005613 | $2,141.60 | $780,095 |
| 2019-12-30 | $0.0005619 | $0.0005917 | $0.0005451 | $0.0005899 | $1,465.92 | $819,800 |
| 2019-12-31 | $0.0005895 | $0.0005910 | $0.0005253 | $0.0005459 | $1,918.71 | $758,701 |