OSA Token OSA
Xếp hạng #?
14:21:55 14/06/2021
OSA Token (OSA)
Không theo dõi
Lịch sử giá OSA Token (OSA) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0001795 | $0.0002848 | $0.0001384 | $0.0001784 | $521.89 | $247,976 |
| 2020-04-02 | $0.0001783 | $0.0003031 | $0.0001510 | $0.0001896 | $482.41 | $263,537 |
| 2020-04-03 | $0.0001896 | $0.0002992 | $0.0001674 | $0.0001742 | $385.90 | $242,054 |
| 2020-04-04 | $0.0001742 | $0.0002952 | $0.0001671 | $0.0002255 | $533.77 | $313,348 |
| 2020-04-05 | $0.0002256 | $0.0002973 | $0.0001687 | $0.0002367 | $637.77 | $328,956 |
| 2020-04-06 | $0.0002367 | $0.0003205 | $0.0001805 | $0.0002887 | $619.56 | $401,206 |
| 2020-04-07 | $0.0002895 | $0.0003202 | $0.00004941 | $0.0001004 | $358.16 | $139,569 |
| 2020-04-08 | $0.0001004 | $0.0002628 | $0.0001000 | $0.0001605 | $405.95 | $223,079 |
| 2020-04-09 | $0.0001605 | $0.0002615 | $0.0001230 | $0.0002397 | $567.00 | $333,081 |
| 2020-04-10 | $0.0002396 | $0.0002583 | $0.0001443 | $0.0002184 | $455.88 | $303,521 |
| 2020-04-11 | $0.0002184 | $0.0002336 | $0.0001432 | $0.0002102 | $531.98 | $292,122 |
| 2020-04-12 | $0.0002103 | $0.0002245 | $0.00007005 | $0.0001323 | $349.82 | $183,909 |
| 2020-04-13 | $0.0001322 | $0.0001549 | $0.0001005 | $0.0001436 | $387.22 | $199,633 |
| 2020-04-14 | $0.0001436 | $0.0001452 | $0.0001087 | $0.0001158 | $361.61 | $161,005 |
| 2020-04-15 | $0.0001157 | $0.0001445 | $0.00005036 | $0.00008192 | $264.15 | $113,849 |
| 2020-04-16 | $0.00008192 | $0.0001212 | $0.00005657 | $0.0001066 | $258.71 | $148,158 |
| 2020-04-17 | $0.0001066 | $0.0001068 | $0.00005730 | $0.00007126 | $195.74 | $99,036.91 |
| 2020-04-18 | $0.00007126 | $0.0001082 | $0.00005752 | $0.00006583 | $147.13 | $91,496.22 |
| 2020-04-19 | $0.00006580 | $0.0001083 | $0.00006499 | $0.00006520 | $145.16 | $90,609.14 |
| 2020-04-20 | $0.00006519 | $0.0001155 | $0.00006242 | $0.00006924 | $166.86 | $96,228.03 |
| 2020-04-21 | $0.00006924 | $0.0001102 | $0.00006279 | $0.00007589 | $199.18 | $105,466 |
| 2020-04-22 | $0.00007588 | $0.0001070 | $0.00006904 | $0.0001065 | $264.41 | $148,022 |
| 2020-04-23 | $0.0001065 | $0.0001119 | $0.00007832 | $0.00009649 | $238.83 | $134,105 |
| 2020-04-24 | $0.00009648 | $0.0001129 | $0.00006780 | $0.00006835 | $183.02 | $94,994.68 |
| 2020-04-25 | $0.00006835 | $0.00007968 | $0.00006827 | $0.00007964 | $14.08 | $110,689 |
| 2020-04-26 | $0.00007964 | $0.0001599 | $0.00007784 | $0.0001451 | $381.76 | $201,668 |
| 2020-04-27 | $0.0001454 | $0.0001697 | $0.0001004 | $0.0001243 | $356.03 | $172,688 |
| 2020-04-28 | $0.0001243 | $0.0001702 | $0.0001079 | $0.0001629 | $337.29 | $226,355 |
| 2020-04-29 | $0.0001628 | $0.0001932 | $0.0001284 | $0.0001641 | $445.63 | $228,030 |
| 2020-04-30 | $0.0001639 | $0.0002163 | $0.0001362 | $0.0001775 | $403.17 | $246,639 |