OSA Token OSA
Xếp hạng #?
14:21:55 14/06/2021
OSA Token (OSA)
Không theo dõi
Lịch sử giá OSA Token (OSA) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0004207 | $0.0004647 | $0.0003682 | $0.0004413 | $1,874.95 | $613,268 |
| 2020-03-02 | $0.0004413 | $0.0004459 | $0.0003551 | $0.0004008 | $1,345.29 | $557,036 |
| 2020-03-03 | $0.0004010 | $0.0004743 | $0.0003573 | $0.0004214 | $833.92 | $585,720 |
| 2020-03-04 | $0.0004214 | $0.0004774 | $0.0003758 | $0.0003940 | $546.21 | $547,521 |
| 2020-03-05 | $0.0003940 | $0.0004924 | $0.0003825 | $0.0004902 | $1,411.44 | $681,278 |
| 2020-03-06 | $0.0004902 | $0.0004930 | $0.0003899 | $0.0003916 | $704.98 | $544,285 |
| 2020-03-07 | $0.0003918 | $0.0004922 | $0.0003911 | $0.0004447 | $1,105.10 | $618,099 |
| 2020-03-08 | $0.0004447 | $0.0004720 | $0.0003612 | $0.0003805 | $544.51 | $528,809 |
| 2020-03-09 | $0.0003803 | $0.0004382 | $0.0003330 | $0.0003802 | $892.79 | $528,403 |
| 2020-03-10 | $0.0003805 | $0.0004303 | $0.0003365 | $0.0003872 | $957.81 | $538,060 |
| 2020-03-11 | $0.0003872 | $0.0004218 | $0.0003262 | $0.0003769 | $897.80 | $523,770 |
| 2020-03-12 | $0.0003769 | $0.0004127 | $0.0002246 | $0.0002255 | $531.10 | $313,373 |
| 2020-03-13 | $0.0002254 | $0.0002883 | $0.0001921 | $0.0002734 | $709.74 | $380,017 |
| 2020-03-14 | $0.0002745 | $0.0002983 | $0.0002287 | $0.0002690 | $613.88 | $373,840 |
| 2020-03-15 | $0.0002690 | $0.0002897 | $0.0002269 | $0.0002414 | $656.47 | $335,498 |
| 2020-03-16 | $0.0002414 | $0.0002850 | $0.0002051 | $0.0002550 | $467.98 | $354,364 |
| 2020-03-17 | $0.0002550 | $0.0002824 | $0.0002242 | $0.0002289 | $513.00 | $318,105 |
| 2020-03-18 | $0.0002278 | $0.0002787 | $0.0002222 | $0.0002349 | $493.67 | $326,458 |
| 2020-03-19 | $0.0002349 | $0.0003321 | $0.0002247 | $0.0003085 | $691.03 | $428,780 |
| 2020-03-20 | $0.0003084 | $0.0003571 | $0.0002605 | $0.0002668 | $454.61 | $370,786 |
| 2020-03-21 | $0.0002668 | $0.0003361 | $0.0002587 | $0.0002777 | $734.46 | $385,951 |
| 2020-03-22 | $0.0002779 | $0.0003369 | $0.0002496 | $0.0002508 | $569.04 | $348,533 |
| 2020-03-23 | $0.0002508 | $0.0003191 | $0.0001137 | $0.0001765 | $995.98 | $245,302 |
| 2020-03-24 | $0.0001765 | $0.0003445 | $0.0001157 | $0.0002222 | $474.29 | $308,818 |
| 2020-03-25 | $0.0002221 | $0.0003601 | $0.0001411 | $0.0002203 | $568.37 | $306,167 |
| 2020-03-26 | $0.0002203 | $0.0003626 | $0.0001400 | $0.0002215 | $472.15 | $307,785 |
| 2020-03-27 | $0.0001409 | $0.0003555 | $0.0001409 | $0.0002123 | $556.68 | $295,032 |
| 2020-03-28 | $0.0002124 | $0.0003359 | $0.0001424 | $0.0001737 | $376.27 | $241,422 |
| 2020-03-29 | $0.0001737 | $0.0003276 | $0.0001340 | $0.0001765 | $431.81 | $245,342 |
| 2020-03-30 | $0.0001763 | $0.0003090 | $0.0001309 | $0.0003078 | $822.82 | $427,724 |
| 2020-03-31 | $0.0003067 | $0.0003084 | $0.0001345 | $0.0001795 | $520.56 | $249,491 |