OSA Token OSA
Xếp hạng #?
14:21:55 14/06/2021
OSA Token (OSA)
Không theo dõi
Lịch sử giá OSA Token (OSA) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0001178 | $0.0001240 | $0.00001429 | $0.00005251 | $2,485.40 | $72,980.31 |
| 2020-09-02 | $0.00003580 | $0.00005002 | $0.00001584 | $0.00003305 | $1,357.00 | $45,929.78 |
| 2020-09-03 | $0.00003303 | $0.00004335 | $0.00001719 | $0.00002653 | $1,104.89 | $36,872.22 |
| 2020-09-04 | $0.00002144 | $0.00003962 | $0.00001643 | $0.00002307 | $943.09 | $32,063.38 |
| 2020-09-05 | $0.00002411 | $0.00003673 | $0.00001906 | $0.00003355 | $1,323.90 | $46,626.72 |
| 2020-09-06 | $0.00003355 | $0.00003509 | $0.00002006 | $0.00002258 | $826.07 | $31,381.31 |
| 2020-09-07 | $0.00002258 | $0.00003530 | $0.00002087 | $0.00002903 | $1,186.67 | $40,347.11 |
| 2020-09-08 | $0.00002903 | $0.00003527 | $0.00002089 | $0.00002734 | $1,094.23 | $38,002.28 |
| 2020-09-09 | $0.00002734 | $0.00003510 | $0.00002108 | $0.00002763 | $1,107.22 | $38,398.54 |
| 2020-09-10 | $0.00002763 | $0.00003562 | $0.00002467 | $0.00002898 | $1,110.81 | $40,273.51 |
| 2020-09-11 | $0.00002898 | $0.00003534 | $0.00002557 | $0.00003223 | $1,197.35 | $44,797.41 |
| 2020-09-12 | $0.00003224 | $0.00003562 | $0.00002579 | $0.00003449 | $1,406.54 | $47,934.95 |
| 2020-09-13 | $0.00003449 | $0.00003589 | $0.00002560 | $0.00003305 | $1,273.40 | $45,934.52 |
| 2020-09-14 | $0.00003306 | $0.00003647 | $0.00002575 | $0.00003417 | $1,387.20 | $47,488.58 |
| 2020-09-15 | $0.00003417 | $0.00003711 | $0.00002561 | $0.00003022 | $1,211.17 | $41,999.11 |
| 2020-09-16 | $0.00003022 | $0.00003701 | $0.00002568 | $0.00003399 | $1,301.36 | $47,241.81 |
| 2020-09-17 | $0.00003399 | $0.00003531 | $0.00002584 | $0.00002954 | $1,173.69 | $41,058.65 |
| 2020-09-18 | $0.00002954 | $0.00003525 | $0.00002600 | $0.00003170 | $1,273.20 | $44,059.58 |
| 2020-09-19 | $0.00003390 | $0.00003566 | $0.00002619 | $0.00003548 | $1,451.24 | $49,314.99 |
| 2020-09-20 | $0.00003327 | $0.00003521 | $0.00002604 | $0.00003388 | $1,339.96 | $47,083.12 |
| 2020-09-21 | $0.00003388 | $0.00003508 | $0.00002494 | $0.00002821 | $1,192.05 | $39,202.42 |
| 2020-09-22 | $0.00003237 | $0.00003381 | $0.00002492 | $0.00003266 | $1,252.76 | $45,392.01 |
| 2020-09-23 | $0.00002739 | $0.00003370 | $0.00002458 | $0.00002766 | $1,108.64 | $38,448.31 |
| 2020-09-24 | $0.00003279 | $0.00003446 | $0.00002271 | $0.00003336 | $1,412.80 | $46,358.34 |
| 2020-09-25 | $0.00003336 | $0.00003438 | $0.00002371 | $0.00003101 | $1,259.60 | $43,096.04 |
| 2020-09-26 | $0.00003101 | $0.00003443 | $0.00002453 | $0.00002903 | $1,177.20 | $40,341.56 |
| 2020-09-27 | $0.00002580 | $0.00003451 | $0.00002444 | $0.00003125 | $1,263.92 | $43,429.63 |
| 2020-09-28 | $0.00002586 | $0.00003501 | $0.00002496 | $0.00002677 | $1,107.64 | $37,210.63 |
| 2020-09-29 | $0.00002677 | $0.00003475 | $0.00002561 | $0.00003145 | $1,165.84 | $43,708.35 |
| 2020-09-30 | $0.00002820 | $0.00003471 | $0.00002566 | $0.00003451 | $1,399.83 | $47,964.34 |