OSA Token OSA
Xếp hạng #?
14:21:55 14/06/2021
OSA Token (OSA)
Không theo dõi
Lịch sử giá OSA Token (OSA) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.00005691 | $0.00006526 | $0.00004096 | $0.00006017 | $2,477.62 | $83,629.78 |
| 2020-12-02 | $0.00006017 | $0.00006340 | $0.00004079 | $0.00005570 | $2,239.84 | $77,411.43 |
| 2020-12-03 | $0.00005569 | $0.00006437 | $0.00004168 | $0.00004277 | $1,648.55 | $59,447.23 |
| 2020-12-04 | $0.00004279 | $0.00006430 | $0.00004116 | $0.00004877 | $1,852.58 | $67,784.75 |
| 2020-12-05 | $0.00004862 | $0.00006321 | $0.00004107 | $0.00005935 | $2,309.76 | $82,486.10 |
| 2020-12-06 | $0.00005938 | $0.00006372 | $0.00004179 | $0.00005608 | $2,192.24 | $77,937.58 |
| 2020-12-07 | $0.00005608 | $0.00006400 | $0.00004173 | $0.00004799 | $1,867.22 | $66,700.26 |
| 2020-12-08 | $0.00004798 | $0.00006342 | $0.00004022 | $0.00005315 | $1,956.51 | $73,868.13 |
| 2020-12-09 | $0.00005313 | $0.00006124 | $0.00003959 | $0.00004824 | $1,811.74 | $67,042.60 |
| 2020-12-10 | $0.00004824 | $0.00006102 | $0.00003964 | $0.00004383 | $1,766.06 | $60,918.96 |
| 2020-12-11 | $0.00004384 | $0.00006029 | $0.00003876 | $0.00005959 | $2,290.53 | $82,817.18 |
| 2020-12-12 | $0.00005959 | $0.00006230 | $0.00004021 | $0.00004701 | $1,829.37 | $65,339.56 |
| 2020-12-13 | $0.00004701 | $0.00006372 | $0.00004125 | $0.00005742 | $2,265.31 | $79,805.42 |
| 2020-12-14 | $0.00005743 | $0.00006167 | $0.00004190 | $0.00005197 | $2,065.52 | $72,224.43 |
| 2020-12-15 | $0.00005197 | $0.00006247 | $0.00004201 | $0.00005049 | $2,082.62 | $70,175.91 |
| 2020-12-16 | $0.00005048 | $0.00006820 | $0.00004261 | $0.00005114 | $2,172.78 | $71,073.31 |
| 2020-12-17 | $0.00005115 | $0.00007566 | $0.00004672 | $0.00006845 | $2,930.93 | $95,128.37 |
| 2020-12-18 | $0.00006842 | $0.00007170 | $0.00004929 | $0.00006243 | $2,602.63 | $86,759.45 |
| 2020-12-19 | $0.00006246 | $0.00007677 | $0.00005033 | $0.00007398 | $2,957.61 | $102,811 |
| 2020-12-20 | $0.00007400 | $0.00007636 | $0.00005151 | $0.00006822 | $2,767.01 | $94,805.74 |
| 2020-12-21 | $0.00006807 | $0.00007697 | $0.00004896 | $0.00006175 | $2,444.09 | $85,825.13 |
| 2020-12-22 | $0.00006158 | $0.00007601 | $0.00004969 | $0.00006897 | $2,812.40 | $95,849.21 |
| 2020-12-23 | $0.00006895 | $0.00007688 | $0.00005055 | $0.00006979 | $2,743.16 | $96,998.63 |
| 2020-12-24 | $0.00006973 | $0.00007590 | $0.00005022 | $0.00006415 | $2,519.88 | $89,158.23 |
| 2020-12-25 | $0.00006408 | $0.00007905 | $0.00005170 | $0.00005675 | $2,205.51 | $78,865.11 |
| 2020-12-26 | $0.00005673 | $0.00008529 | $0.00005407 | $0.00008195 | $3,229.02 | $113,888 |
| 2020-12-27 | $0.00008197 | $0.00008765 | $0.00005795 | $0.00006578 | $2,640.01 | $91,423.06 |
| 2020-12-28 | $0.00006570 | $0.00007906 | $0.00005807 | $0.00007584 | $2,968.40 | $105,397 |
| 2020-12-29 | $0.00007584 | $0.00007903 | $0.00005717 | $0.00007388 | $2,891.63 | $102,683 |
| 2020-12-30 | $0.00007388 | $0.00008373 | $0.00006036 | $0.00007785 | $3,126.96 | $108,196 |
| 2020-12-31 | $0.00007787 | $0.00007885 | $0.00006206 | $0.00006382 | $2,667.49 | $88,702.37 |