OsmiumCoin OS76
Xếp hạng #?
22:34:06 16/05/2018
OsmiumCoin (OS76)
Không hoạt động
Lịch sử giá OsmiumCoin (OS76) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02356 | $0.02777 | $0.02201 | $0.02323 | $33.39 | $20,766.26 |
| 2018-04-02 | $0.02334 | $0.02428 | $0.02319 | $0.02416 | $27.15 | $21,601.01 |
| 2018-04-03 | $0.02418 | $0.02570 | $0.02410 | $0.02546 | $3.22 | $22,758.06 |
| 2018-04-04 | $0.02544 | $0.02544 | $0.02312 | $0.02349 | $2.97 | $20,997.45 |
| 2018-04-05 | $0.02676 | $0.02691 | $0.02674 | $0.02684 | $0.6977 | $23,991.72 |
| 2018-04-06 | $0.02670 | $0.02698 | $0.02244 | $0.02275 | $2.46 | $20,339.27 |
| 2018-04-07 | $0.02278 | $0.02422 | $0.02274 | $0.02373 | $2.56 | $21,214.61 |
| 2018-04-08 | $0.02375 | $0.02448 | $0.02375 | $0.02420 | $0.7440 | $21,633.37 |
| 2018-04-09 | $0.02424 | $0.02474 | $0.02283 | $0.02330 | $0.7165 | $20,834.74 |
| 2018-04-10 | $0.02332 | $0.02369 | $0.02267 | $0.02279 | $39.46 | $20,377.98 |
| 2018-04-11 | $0.02282 | $0.02617 | $0.02258 | $0.02277 | $3.46 | $20,356.61 |
| 2018-04-12 | $0.02271 | $0.02599 | $0.02211 | $0.02578 | $1.81 | $23,048.97 |
| 2018-04-13 | $0.02581 | $0.02687 | $0.02534 | $0.02572 | $5.04 | $22,998.82 |
| 2018-04-14 | $0.02572 | $0.02672 | $0.02564 | $0.02614 | $3.28 | $23,366.26 |
| 2018-04-15 | $0.02616 | $0.02729 | $0.02616 | $0.02722 | $0.9851 | $24,332.80 |
| 2018-04-16 | $0.02721 | $0.02736 | $0.02581 | $0.02623 | $0.9493 | $23,448.60 |
| 2018-04-17 | $0.02624 | $0.02887 | $0.02599 | $0.02872 | $0.8476 | $25,672.14 |
| 2018-04-18 | $0.02874 | $0.02958 | $0.02603 | $0.02660 | $2.18 | $23,777.52 |
| 2018-04-19 | $0.02662 | $0.02696 | $0.02650 | $0.02694 | $2.21 | $24,083.81 |
| 2018-04-20 | $0.02696 | $0.02726 | $0.02685 | $0.02709 | $2.22 | $24,223.37 |
| 2018-04-21 | $0.02615 | $0.02678 | $0.02573 | $0.02678 | $155.93 | $23,946.40 |
| 2018-04-22 | $0.02678 | $0.02694 | $0.02626 | $0.02640 | $2.04 | $23,599.43 |
| 2018-04-23 | $0.02634 | $0.02678 | $0.02632 | $0.02666 | $5.82 | $23,837.33 |
| 2018-04-24 | $0.02669 | $0.02836 | $0.02667 | $0.02833 | $6.18 | $25,329.37 |
| 2018-04-25 | $0.02894 | $0.02923 | $0.02616 | $0.02619 | $44.79 | $23,418.65 |
| 2018-04-26 | $0.02641 | $0.03117 | $0.02577 | $0.03110 | $13.76 | $27,806.26 |
| 2018-04-27 | $0.03115 | $0.03139 | $0.02997 | $0.02997 | $12.17 | $26,794.05 |
| 2018-04-28 | $0.02987 | $0.03158 | $0.02979 | $0.03137 | $12.74 | $28,046.94 |
| 2018-04-29 | $0.02875 | $0.02908 | $0.02787 | $0.02793 | $41.22 | $24,971.76 |
| 2018-04-30 | $0.02792 | $0.02803 | $0.02717 | $0.02733 | $1.38 | $24,432.75 |