OSA Token OSA
Xếp hạng #?
14:21:55 14/06/2021
OSA Token (OSA)
Không theo dõi
Lịch sử giá OSA Token (OSA) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.00004272 | $0.00004272 | $0.00003135 | $0.00003159 | $1,220.98 | $43,909.65 |
| 2020-11-02 | $0.00003160 | $0.00004004 | $0.00003046 | $0.00003390 | $1,373.25 | $47,109.80 |
| 2020-11-03 | $0.00003387 | $0.00004056 | $0.00003065 | $0.00003757 | $1,548.77 | $52,214.63 |
| 2020-11-04 | $0.00003766 | $0.00004111 | $0.00003100 | $0.00003251 | $1,347.76 | $45,177.74 |
| 2020-11-05 | $0.00003251 | $0.00004511 | $0.00003109 | $0.00004511 | $1,732.33 | $62,699.72 |
| 2020-11-06 | $0.00004518 | $0.00004684 | $0.00003350 | $0.00003891 | $1,433.29 | $54,083.56 |
| 2020-11-07 | $0.00003891 | $0.00004552 | $0.00003174 | $0.00004302 | $1,749.18 | $59,785.29 |
| 2020-11-08 | $0.00004302 | $0.00004523 | $0.00003244 | $0.00003715 | $1,538.52 | $51,629.85 |
| 2020-11-09 | $0.00003715 | $0.00004954 | $0.00003282 | $0.00004140 | $1,618.96 | $57,536.41 |
| 2020-11-10 | $0.00004140 | $0.00004935 | $0.00003350 | $0.00003976 | $1,563.53 | $55,256.95 |
| 2020-11-11 | $0.00003976 | $0.00005085 | $0.00003367 | $0.00003926 | $1,472.05 | $54,560.84 |
| 2020-11-12 | $0.00003925 | $0.00005210 | $0.00003430 | $0.00005046 | $1,948.47 | $70,123.97 |
| 2020-11-13 | $0.00005046 | $0.00005258 | $0.00003543 | $0.00004895 | $2,009.35 | $68,035.51 |
| 2020-11-14 | $0.00004895 | $0.00005212 | $0.00003474 | $0.00004981 | $2,032.37 | $69,224.09 |
| 2020-11-15 | $0.00004981 | $0.00005156 | $0.00003475 | $0.00004148 | $1,679.85 | $57,655.23 |
| 2020-11-16 | $0.00004148 | $0.00005376 | $0.00003509 | $0.00004012 | $1,693.78 | $55,752.69 |
| 2020-11-17 | $0.00004339 | $0.00006006 | $0.00003648 | $0.00004588 | $1,872.28 | $63,758.57 |
| 2020-11-18 | $0.00004588 | $0.00006205 | $0.00003863 | $0.00005875 | $2,403.06 | $81,647.46 |
| 2020-11-19 | $0.00005875 | $0.00006161 | $0.00003877 | $0.00005880 | $2,388.65 | $81,717.25 |
| 2020-11-20 | $0.00005880 | $0.00006191 | $0.00003921 | $0.00004097 | $1,638.38 | $56,937.92 |
| 2020-11-21 | $0.00004097 | $0.00006223 | $0.00004072 | $0.00005220 | $2,074.91 | $72,543.53 |
| 2020-11-22 | $0.00005220 | $0.00006153 | $0.00003888 | $0.00004593 | $1,868.44 | $63,831.08 |
| 2020-11-23 | $0.00004593 | $0.00006169 | $0.00003960 | $0.00004404 | $1,808.89 | $61,213.54 |
| 2020-11-24 | $0.00004408 | $0.00006358 | $0.00004018 | $0.00004777 | $1,947.56 | $66,395.27 |
| 2020-11-25 | $0.00004777 | $0.00006368 | $0.00004125 | $0.00005995 | $2,416.48 | $83,315.28 |
| 2020-11-26 | $0.00005994 | $0.00006087 | $0.00003626 | $0.00004281 | $1,767.98 | $59,492.65 |
| 2020-11-27 | $0.00004286 | $0.00005750 | $0.00003636 | $0.00003764 | $1,539.79 | $52,310.52 |
| 2020-11-28 | $0.00003764 | $0.00005883 | $0.00003720 | $0.00004607 | $1,820.88 | $64,023.15 |
| 2020-11-29 | $0.00004607 | $0.00006003 | $0.00003866 | $0.00005453 | $2,099.26 | $75,792.10 |
| 2020-11-30 | $0.00005453 | $0.00006456 | $0.00004008 | $0.00005692 | $2,151.85 | $79,106.38 |