OSA Token OSA
Xếp hạng #?
14:21:55 14/06/2021
OSA Token (OSA)
Không theo dõi
Lịch sử giá OSA Token (OSA) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.00006380 | $0.00007975 | $0.00006341 | $0.00006462 | $2,559.17 | $89,813.53 |
| 2021-01-02 | $0.00006462 | $0.00008951 | $0.00006406 | $0.00008355 | $3,284.37 | $116,119 |
| 2021-01-03 | $0.00008353 | $0.00009344 | $0.00006300 | $0.00008185 | $3,171.64 | $113,761 |
| 2021-01-04 | $0.00008196 | $0.00008690 | $0.00005546 | $0.00008310 | $3,131.67 | $115,498 |
| 2021-01-05 | $0.00008313 | $0.00008954 | $0.00005763 | $0.00007147 | $2,802.54 | $99,328.00 |
| 2021-01-06 | $0.00007137 | $0.00009454 | $0.00005522 | $0.00005901 | $2,389.56 | $82,008.45 |
| 2021-01-07 | $0.00005898 | $0.00006473 | $0.00004764 | $0.00006297 | $2,445.90 | $87,508.71 |
| 2021-01-08 | $0.00006299 | $0.00006710 | $0.00004789 | $0.00005715 | $2,236.08 | $79,426.17 |
| 2021-01-09 | $0.00005715 | $0.00006599 | $0.00005087 | $0.00005636 | $2,205.65 | $78,325.97 |
| 2021-01-10 | $0.00005636 | $0.00006627 | $0.00004420 | $0.00006140 | $2,472.87 | $85,331.63 |
| 2021-01-11 | $0.00006137 | $0.00006137 | $0.00003703 | $0.00005330 | $2,131.22 | $74,074.04 |
| 2021-01-12 | $0.00005335 | $0.00005851 | $0.00003966 | $0.00004405 | $1,786.30 | $61,213.92 |
| 2021-01-13 | $0.00004410 | $0.00005629 | $0.00003914 | $0.00005594 | $2,200.00 | $77,751.30 |
| 2021-01-14 | $0.00005597 | $0.00005986 | $0.00004444 | $0.00005878 | $2,305.48 | $81,696.13 |
| 2021-01-15 | $0.00005878 | $0.00005926 | $0.00003815 | $0.00005510 | $2,181.42 | $76,576.60 |
| 2021-01-16 | $0.00005524 | $0.00005637 | $0.00003926 | $0.00004708 | $1,842.64 | $65,435.35 |
| 2021-01-17 | $0.00004707 | $0.0001453 | $0.00003789 | $0.00008586 | $3,402.51 | $119,325 |
| 2021-01-18 | $0.00008590 | $0.0001437 | $0.00005820 | $0.0001136 | $4,639.19 | $157,870 |
| 2021-01-19 | $0.0001136 | $0.0001466 | $0.00006165 | $0.0001154 | $4,785.87 | $160,428 |
| 2021-01-20 | $0.0001154 | $0.0001416 | $0.00004642 | $0.00006056 | $2,424.85 | $84,162.52 |
| 2021-01-21 | $0.00006044 | $0.0001276 | $0.00004933 | $0.00007719 | $3,137.23 | $107,284 |
| 2021-01-22 | $0.00007705 | $0.0001150 | $0.00003477 | $0.00003623 | $1,380.74 | $50,357.84 |
| 2021-01-23 | $0.00003631 | $0.0001134 | $0.00003490 | $0.00005128 | $1,937.51 | $71,275.28 |
| 2021-01-24 | $0.00005129 | $0.0001116 | $0.00003484 | $0.00006140 | $2,346.95 | $85,327.17 |
| 2021-01-25 | $0.00006136 | $0.0001141 | $0.00003593 | $0.00005498 | $2,080.90 | $76,417.61 |
| 2021-01-26 | $0.00005503 | $0.0001049 | $0.00003454 | $0.00006846 | $2,727.41 | $95,144.89 |
| 2021-01-27 | $0.00006840 | $0.00009387 | $0.00003259 | $0.00005772 | $2,359.09 | $80,224.51 |
| 2021-01-28 | $0.00005783 | $0.00009400 | $0.00003360 | $0.00006357 | $2,608.50 | $88,353.22 |
| 2021-01-29 | $0.00006359 | $0.0001055 | $0.00003528 | $0.00004461 | $1,709.75 | $62,004.51 |
| 2021-01-30 | $0.00004461 | $0.00009711 | $0.00003677 | $0.00004454 | $1,718.59 | $61,895.38 |
| 2021-01-31 | $0.00004455 | $0.00009562 | $0.00003910 | $0.00006291 | $2,520.67 | $87,426.22 |