OSA Token OSA
Xếp hạng #?
14:21:55 14/06/2021
OSA Token (OSA)
Không theo dõi
Lịch sử giá OSA Token (OSA) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0001775 | $0.0002185 | $0.0001450 | $0.0001675 | $377.96 | $232,836 |
| 2020-05-02 | $0.0001676 | $0.0002234 | $0.0001670 | $0.0002140 | $407.65 | $297,404 |
| 2020-05-03 | $0.0002141 | $0.0002176 | $0.0001004 | $0.0001153 | $335.07 | $160,279 |
| 2020-05-04 | $0.0001154 | $0.0001609 | $0.0001121 | $0.0001515 | $364.48 | $210,519 |
| 2020-05-05 | $0.0001514 | $0.0001628 | $0.0001149 | $0.0001526 | $399.55 | $212,142 |
| 2020-05-06 | $0.0001525 | $0.0001683 | $0.0001039 | $0.0001130 | $233.95 | $157,059 |
| 2020-05-07 | $0.0001130 | $0.0001769 | $0.0001122 | $0.0001495 | $393.79 | $207,730 |
| 2020-05-08 | $0.0001495 | $0.0001790 | $0.0001197 | $0.0001755 | $253.23 | $243,972 |
| 2020-05-09 | $0.0001756 | $0.0001770 | $0.00009969 | $0.0001005 | $5.02 | $139,610 |
| 2020-05-10 | $0.0001004 | $0.0001049 | $0.00009863 | $0.00010000 | $5.00 | $138,976 |
| 2020-05-11 | $0.0001001 | $0.0001017 | $0.00009703 | $0.00009994 | $5.00 | $138,898 |
| 2020-05-12 | $0.00009989 | $0.0001005 | $0.00009961 | $0.0001001 | $5.00 | $139,115 |
| 2020-05-13 | $0.0001000 | $0.0001743 | $0.00009915 | $0.0001695 | $2,088.61 | $235,587 |
| 2020-05-14 | $0.0001679 | $0.0001778 | $0.0001027 | $0.0001459 | $5,786.89 | $202,806 |
| 2020-05-15 | $0.0001615 | $0.0001734 | $0.0001041 | $0.0001314 | $5,372.83 | $182,599 |
| 2020-05-16 | $0.0001594 | $0.0001611 | $0.00009446 | $0.0001274 | $5,100.77 | $177,073 |
| 2020-05-17 | $0.0001218 | $0.0001599 | $0.00009590 | $0.0001286 | $4,978.24 | $178,746 |
| 2020-05-18 | $0.0001325 | $0.0001565 | $0.00009730 | $0.0001022 | $4,160.11 | $142,026 |
| 2020-05-19 | $0.0001021 | $0.0001529 | $0.00009665 | $0.0001108 | $4,427.34 | $153,977 |
| 2020-05-20 | $0.0001108 | $0.0001517 | $0.00009619 | $0.0001313 | $5,439.87 | $182,543 |
| 2020-05-21 | $0.0001199 | $0.0001409 | $0.00009179 | $0.0001035 | $4,158.82 | $143,896 |
| 2020-05-22 | $0.0001035 | $0.0001498 | $0.00009188 | $0.00009827 | $4,000.97 | $136,580 |
| 2020-05-23 | $0.0001332 | $0.0001522 | $0.00009309 | $0.0001491 | $6,171.35 | $207,245 |
| 2020-05-24 | $0.0001261 | $0.0001521 | $0.00009133 | $0.0001221 | $5,021.62 | $169,687 |
| 2020-05-25 | $0.0001217 | $0.0001464 | $0.00009000 | $0.0001362 | $5,475.50 | $189,300 |
| 2020-05-26 | $0.0001309 | $0.0001465 | $0.00009057 | $0.0001148 | $4,443.18 | $159,511 |
| 2020-05-27 | $0.0001148 | $0.0001506 | $0.00009130 | $0.0001040 | $4,292.84 | $144,567 |
| 2020-05-28 | $0.0001004 | $0.0001560 | $0.00009454 | $0.0001229 | $4,579.55 | $170,749 |
| 2020-05-29 | $0.0001229 | $0.0001569 | $0.00009786 | $0.0001170 | $4,373.69 | $162,597 |
| 2020-05-30 | $0.0001170 | $0.0001589 | $0.00009756 | $0.0001260 | $5,249.39 | $175,177 |
| 2020-05-31 | $0.0001260 | $0.0001586 | $0.0001009 | $0.0001449 | $6,096.63 | $201,360 |