OsmiumCoin OS76
Xếp hạng #?
22:34:06 16/05/2018
OsmiumCoin (OS76)
Không hoạt động
Lịch sử giá OsmiumCoin (OS76) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.03244 | $0.03246 | $0.02995 | $0.03058 | $1.93 | $27,339.49 |
| 2018-01-02 | $0.05159 | $0.05928 | $0.05151 | $0.05821 | $4.01 | $52,045.19 |
| 2018-01-03 | $0.05801 | $0.06046 | $0.03559 | $0.05870 | $164.24 | $52,476.02 |
| 2018-01-04 | $0.05902 | $0.05997 | $0.05574 | $0.05783 | $1.55 | $51,698.93 |
| 2018-01-05 | $0.06022 | $0.06401 | $0.05994 | $0.06347 | $1.76 | $56,743.38 |
| 2018-01-06 | $0.06352 | $0.06394 | $0.03583 | $0.03770 | $3.77 | $33,705.94 |
| 2018-01-07 | $0.03767 | $0.06471 | $0.03635 | $0.06230 | $2.25 | $55,693.98 |
| 2018-01-08 | $0.06221 | $0.06244 | $0.06011 | $0.06101 | $2.20 | $54,544.97 |
| 2018-01-09 | $0.05151 | $0.05237 | $0.04976 | $0.05105 | $312.92 | $45,638.87 |
| 2018-01-10 | $0.05112 | $0.05864 | $0.04791 | $0.05864 | $7.47 | $52,428.90 |
| 2018-01-11 | $0.05858 | $0.05879 | $0.05128 | $0.05242 | $32.54 | $46,864.75 |
| 2018-01-12 | $0.05277 | $0.05595 | $0.03694 | $0.05488 | $26.41 | $49,066.65 |
| 2018-01-13 | $0.05482 | $0.05872 | $0.05482 | $0.05769 | $159.23 | $51,579.31 |
| 2018-01-14 | $0.05773 | $0.05833 | $0.03812 | $0.03875 | $268.07 | $34,641.27 |
| 2018-01-15 | $0.03847 | $0.05906 | $0.03844 | $0.04067 | $203.66 | $36,361.29 |
| 2018-01-16 | $0.04072 | $0.05753 | $0.03128 | $0.04294 | $65.90 | $38,386.53 |
| 2018-01-17 | $0.04272 | $0.04381 | $0.02876 | $0.04106 | $10.76 | $36,705.58 |
| 2018-01-18 | $0.04121 | $0.05838 | $0.03511 | $0.03556 | $315.08 | $31,789.42 |
| 2018-01-19 | $0.03518 | $0.06250 | $0.03494 | $0.06067 | $160.27 | $54,237.79 |
| 2018-01-20 | $0.06133 | $0.07166 | $0.06129 | $0.07032 | $371.06 | $62,865.49 |
| 2018-01-21 | $0.07048 | $0.07048 | $0.06175 | $0.06310 | $103.70 | $56,410.81 |
| 2018-01-22 | $0.06396 | $0.06567 | $0.06235 | $0.06508 | $106.95 | $58,180.44 |
| 2018-01-25 | $0.07126 | $0.07126 | $0.06821 | $0.06983 | $1.19 | $62,426.44 |
| 2018-01-26 | $0.06964 | $0.07101 | $0.06648 | $0.06858 | $12.21 | $61,312.03 |
| 2018-01-27 | $0.06853 | $0.07040 | $0.03586 | $0.03692 | $37.76 | $33,004.76 |
| 2018-01-28 | $0.03711 | $0.07141 | $0.03711 | $0.06850 | $223.53 | $61,244.89 |
| 2018-01-29 | $0.06844 | $0.06933 | $0.04197 | $0.04254 | $3.89 | $38,036.34 |
| 2018-01-30 | $0.04256 | $0.06667 | $0.03900 | $0.03960 | $8.83 | $35,407.36 |
| 2018-01-31 | $0.03967 | $0.06311 | $0.03816 | $0.06311 | $94.03 | $56,424.93 |