OSA Token OSA
Xếp hạng #?
14:21:55 14/06/2021
OSA Token (OSA)
Không theo dõi
Lịch sử giá OSA Token (OSA) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0004560 | $0.0005038 | $0.0004096 | $0.0004586 | $1,202.01 | $637,306 |
| 2020-02-02 | $0.0004585 | $0.0005078 | $0.0004060 | $0.0004337 | $1,150.13 | $602,753 |
| 2020-02-03 | $0.0004337 | $0.0004849 | $0.0003960 | $0.0004519 | $827.98 | $628,104 |
| 2020-02-04 | $0.0004519 | $0.0004980 | $0.0003866 | $0.0004578 | $804.60 | $636,197 |
| 2020-02-05 | $0.0004578 | $0.0005002 | $0.0004058 | $0.0004125 | $1,191.74 | $573,231 |
| 2020-02-06 | $0.0004125 | $0.0004922 | $0.0003967 | $0.0004378 | $1,741.70 | $608,426 |
| 2020-02-07 | $0.0004378 | $0.0004586 | $0.0003653 | $0.0004286 | $1,402.10 | $595,672 |
| 2020-02-08 | $0.0004286 | $0.0005242 | $0.0003720 | $0.0004305 | $1,698.64 | $598,266 |
| 2020-02-09 | $0.0004305 | $0.0005517 | $0.0004151 | $0.0005511 | $1,632.16 | $765,934 |
| 2020-02-10 | $0.0005512 | $0.0005720 | $0.0004128 | $0.0004742 | $1,608.11 | $659,018 |
| 2020-02-11 | $0.0004742 | $0.0005446 | $0.0004129 | $0.0005182 | $1,586.99 | $720,143 |
| 2020-02-12 | $0.0005181 | $0.0005672 | $0.0004825 | $0.0005409 | $1,667.37 | $751,727 |
| 2020-02-13 | $0.0005409 | $0.0005717 | $0.0004491 | $0.0004607 | $877.05 | $640,319 |
| 2020-02-14 | $0.0004609 | $0.0005548 | $0.0004470 | $0.0004855 | $1,623.90 | $674,679 |
| 2020-02-15 | $0.0004855 | $0.0005551 | $0.0004358 | $0.0004358 | $1,262.10 | $605,627 |
| 2020-02-16 | $0.0004358 | $0.0005412 | $0.0004302 | $0.0004898 | $1,224.43 | $680,654 |
| 2020-02-17 | $0.0004903 | $0.0005269 | $0.0004345 | $0.0004611 | $1,043.97 | $640,833 |
| 2020-02-18 | $0.0004609 | $0.0005488 | $0.0004141 | $0.0005477 | $1,229.31 | $761,239 |
| 2020-02-19 | $0.0005479 | $0.0005500 | $0.0004122 | $0.0004901 | $978.66 | $681,097 |
| 2020-02-20 | $0.0004898 | $0.0005188 | $0.0004124 | $0.0004128 | $757.27 | $573,667 |
| 2020-02-21 | $0.0004126 | $0.0005245 | $0.0004117 | $0.0005032 | $894.32 | $699,339 |
| 2020-02-22 | $0.0005033 | $0.0005231 | $0.0004140 | $0.0004349 | $956.67 | $604,468 |
| 2020-02-23 | $0.0004349 | $0.0005327 | $0.0004236 | $0.0004862 | $807.87 | $675,673 |
| 2020-02-24 | $0.0004868 | $0.0005365 | $0.0004132 | $0.0004241 | $960.68 | $589,366 |
| 2020-02-25 | $0.0004240 | $0.0005156 | $0.0003967 | $0.0004257 | $893.34 | $591,621 |
| 2020-02-26 | $0.0004256 | $0.0004989 | $0.0003832 | $0.0003956 | $944.65 | $549,834 |
| 2020-02-27 | $0.0003956 | $0.0004806 | $0.0003746 | $0.0004135 | $1,052.39 | $574,712 |
| 2020-02-28 | $0.0004135 | $0.0004687 | $0.0003667 | $0.0004406 | $1,032.12 | $612,366 |
| 2020-02-29 | $0.0004405 | $0.0004655 | $0.0003710 | $0.0004211 | $1,014.90 | $585,199 |