OSA Token OSA
Xếp hạng #?
14:21:55 14/06/2021
OSA Token (OSA)
Không theo dõi
Lịch sử giá OSA Token (OSA) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0005459 | $0.0005560 | $0.0005213 | $0.0005383 | $2,513.39 | $748,173 |
| 2020-01-02 | $0.0005383 | $0.0005866 | $0.0005254 | $0.0005668 | $1,529.00 | $787,743 |
| 2020-01-03 | $0.0005669 | $0.0006132 | $0.0005467 | $0.0005979 | $1,458.32 | $831,004 |
| 2020-01-04 | $0.0005976 | $0.0006130 | $0.0005741 | $0.0005971 | $1,429.45 | $829,868 |
| 2020-01-05 | $0.0005966 | $0.0006282 | $0.0005842 | $0.0005843 | $1,358.21 | $812,109 |
| 2020-01-06 | $0.0005848 | $0.0006250 | $0.0005704 | $0.0006155 | $1,242.51 | $855,370 |
| 2020-01-07 | $0.0006155 | $0.0006571 | $0.0005919 | $0.0006558 | $1,797.48 | $911,369 |
| 2020-01-08 | $0.0006558 | $0.0006755 | $0.0006020 | $0.0006096 | $1,671.64 | $847,268 |
| 2020-01-09 | $0.0006086 | $0.0006438 | $0.0005913 | $0.0006239 | $1,363.91 | $867,094 |
| 2020-01-10 | $0.0006245 | $0.0006360 | $0.0005670 | $0.0006006 | $1,472.71 | $834,736 |
| 2020-01-11 | $0.0006006 | $0.0006592 | $0.0005652 | $0.0006018 | $1,507.28 | $836,390 |
| 2020-01-12 | $0.0006017 | $0.0006587 | $0.0005724 | $0.0005811 | $1,111.38 | $807,671 |
| 2020-01-13 | $0.0005814 | $0.0006611 | $0.0005736 | $0.0005915 | $1,185.53 | $822,018 |
| 2020-01-14 | $0.0005921 | $0.0007008 | $0.0005908 | $0.0006959 | $1,866.92 | $967,098 |
| 2020-01-15 | $0.0006944 | $0.0007146 | $0.0006127 | $0.0006325 | $1,465.34 | $879,110 |
| 2020-01-16 | $0.0006327 | $0.0006778 | $0.0004633 | $0.0006186 | $3,093.81 | $859,737 |
| 2020-01-17 | $0.0006186 | $0.0006316 | $0.0002136 | $0.0003380 | $955.21 | $469,745 |
| 2020-01-18 | $0.0003380 | $0.0004231 | $0.0002486 | $0.0003612 | $730.57 | $501,929 |
| 2020-01-19 | $0.0003612 | $0.0007548 | $0.0003080 | $0.0004540 | $1,038.62 | $631,012 |
| 2020-01-20 | $0.0004539 | $0.0007344 | $0.0003624 | $0.0007154 | $1,817.39 | $994,277 |
| 2020-01-21 | $0.0007151 | $0.0007440 | $0.0004023 | $0.0004639 | $1,229.62 | $644,767 |
| 2020-01-22 | $0.0004636 | $0.0007380 | $0.0003124 | $0.0004688 | $1,158.47 | $651,536 |
| 2020-01-23 | $0.0004689 | $0.0007192 | $0.0003176 | $0.0003455 | $931.42 | $480,167 |
| 2020-01-24 | $0.0003455 | $0.0007389 | $0.0003001 | $0.0005578 | $1,502.13 | $775,272 |
| 2020-01-25 | $0.0005577 | $0.0006555 | $0.0003424 | $0.0004759 | $1,131.57 | $661,458 |
| 2020-01-26 | $0.0004759 | $0.0006506 | $0.0003102 | $0.0006012 | $1,491.91 | $835,598 |
| 2020-01-27 | $0.0006016 | $0.0006681 | $0.0003114 | $0.0003927 | $1,105.80 | $545,708 |
| 2020-01-28 | $0.0003925 | $0.0006253 | $0.0003235 | $0.0005414 | $1,476.85 | $752,396 |
| 2020-01-29 | $0.0003927 | $0.0005787 | $0.0003450 | $0.0004827 | $1,488.69 | $670,810 |
| 2020-01-30 | $0.0004823 | $0.0005577 | $0.0003538 | $0.0004650 | $1,398.14 | $646,301 |
| 2020-01-31 | $0.0004650 | $0.0005122 | $0.0004015 | $0.0004559 | $975.07 | $633,552 |