OSA Token OSA
Xếp hạng #?
14:21:55 14/06/2021
OSA Token (OSA)
Không theo dõi
Lịch sử giá OSA Token (OSA) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.00003343 | $0.00003496 | $0.00002513 | $0.00002867 | $1,191.37 | $39,849.05 |
| 2020-10-02 | $0.00002973 | $0.00003411 | $0.00002500 | $0.00003279 | $1,306.13 | $45,565.20 |
| 2020-10-03 | $0.00003279 | $0.00003389 | $0.00002523 | $0.00003059 | $1,166.76 | $42,518.12 |
| 2020-10-04 | $0.00003059 | $0.00003417 | $0.00002528 | $0.00002774 | $1,059.31 | $38,550.05 |
| 2020-10-05 | $0.00002774 | $0.00003451 | $0.00002553 | $0.00003238 | $1,296.25 | $45,000.55 |
| 2020-10-06 | $0.00003238 | $0.00003449 | $0.00002534 | $0.00002969 | $1,231.16 | $41,266.18 |
| 2020-10-07 | $0.00003181 | $0.00003416 | $0.00002540 | $0.00002667 | $1,028.47 | $37,069.36 |
| 2020-10-08 | $0.00002561 | $0.00003503 | $0.00002535 | $0.00003056 | $1,214.90 | $42,477.34 |
| 2020-10-09 | $0.00003056 | $0.00003553 | $0.00002603 | $0.00002766 | $1,079.89 | $38,443.36 |
| 2020-10-10 | $0.00002766 | $0.00003657 | $0.00002660 | $0.00003276 | $1,254.70 | $45,528.97 |
| 2020-10-11 | $0.00003276 | $0.00003652 | $0.00002709 | $0.00002960 | $1,184.32 | $41,136.52 |
| 2020-10-12 | $0.00002960 | $0.00003744 | $0.00002699 | $0.00003351 | $1,279.90 | $46,572.81 |
| 2020-10-13 | $0.00003120 | $0.00003695 | $0.00002615 | $0.00002742 | $1,098.92 | $38,111.22 |
| 2020-10-14 | $0.00002856 | $0.00003687 | $0.00002611 | $0.00002629 | $981.13 | $36,534.86 |
| 2020-10-15 | $0.00003429 | $0.00003688 | $0.00002601 | $0.00003334 | $1,355.45 | $46,330.11 |
| 2020-10-16 | $0.00002989 | $0.00003691 | $0.00002599 | $0.00003170 | $1,237.28 | $44,059.25 |
| 2020-10-17 | $0.00003170 | $0.00003636 | $0.00002596 | $0.00003407 | $1,388.64 | $47,356.35 |
| 2020-10-18 | $0.00003407 | $0.00003671 | $0.00002614 | $0.00003101 | $1,295.99 | $43,090.73 |
| 2020-10-19 | $0.00002756 | $0.00003761 | $0.00002624 | $0.00003053 | $1,234.45 | $42,429.48 |
| 2020-10-20 | $0.00003053 | $0.00003832 | $0.00002691 | $0.00003456 | $1,390.99 | $48,027.72 |
| 2020-10-21 | $0.00003694 | $0.00004154 | $0.00002739 | $0.00004104 | $1,657.08 | $57,031.55 |
| 2020-10-22 | $0.00003334 | $0.00004198 | $0.00002931 | $0.00004149 | $1,641.75 | $57,663.85 |
| 2020-10-23 | $0.00004149 | $0.00004161 | $0.00002940 | $0.00003103 | $1,164.26 | $43,122.90 |
| 2020-10-24 | $0.00003104 | $0.00004200 | $0.00002964 | $0.00003147 | $1,265.93 | $43,736.96 |
| 2020-10-25 | $0.00003146 | $0.00004257 | $0.00002971 | $0.00003256 | $1,266.18 | $45,255.82 |
| 2020-10-26 | $0.00003258 | $0.00004232 | $0.00002981 | $0.00003007 | $1,195.28 | $41,785.89 |
| 2020-10-27 | $0.00003007 | $0.00004396 | $0.00003007 | $0.00003410 | $1,392.66 | $47,387.17 |
| 2020-10-28 | $0.00003414 | $0.00004422 | $0.00002999 | $0.00003583 | $1,434.36 | $49,801.34 |
| 2020-10-29 | $0.00003583 | $0.00004350 | $0.00003008 | $0.00004300 | $1,619.02 | $59,763.60 |
| 2020-10-30 | $0.00004300 | $0.00004359 | $0.00003027 | $0.00004199 | $1,649.50 | $58,362.67 |
| 2020-10-31 | $0.00004199 | $0.00004489 | $0.00003095 | $0.00004272 | $1,729.06 | $59,374.57 |