OHM OHM
Xếp hạng #?
00:39:12 27/12/2017
OHM (OHM)
Không hoạt động
Lịch sử giá OHM (OHM) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.002574 | $0.003017 | $0.002461 | $0.002672 | $4,622.03 | $75,197.20 |
| 2017-07-02 | $0.002672 | $0.004723 | $0.002422 | $0.003248 | $13,073.10 | $91,431.20 |
| 2017-07-03 | $0.003236 | $0.003334 | $0.002679 | $0.003000 | $1,642.33 | $84,461.16 |
| 2017-07-04 | $0.002993 | $0.006057 | $0.002764 | $0.004509 | $8,194.31 | $127,005 |
| 2017-07-05 | $0.004507 | $0.004507 | $0.002878 | $0.003326 | $5,295.70 | $93,705.40 |
| 2017-07-06 | $0.003328 | $0.003646 | $0.002899 | $0.002908 | $2,978.30 | $81,958.53 |
| 2017-07-07 | $0.002910 | $0.003633 | $0.002783 | $0.003074 | $2,737.00 | $86,649.67 |
| 2017-07-08 | $0.003077 | $0.003466 | $0.002736 | $0.003006 | $840.54 | $84,708.37 |
| 2017-07-09 | $0.003008 | $0.003563 | $0.002840 | $0.002925 | $1,672.73 | $82,449.14 |
| 2017-07-10 | $0.002931 | $0.004220 | $0.002833 | $0.004057 | $4,969.77 | $114,455 |
| 2017-07-11 | $0.004049 | $0.004110 | $0.003227 | $0.003250 | $1,668.93 | $91,682.97 |
| 2017-07-12 | $0.003268 | $0.005051 | $0.003146 | $0.003410 | $3,977.33 | $96,235.99 |
| 2017-07-13 | $0.003412 | $0.004593 | $0.003345 | $0.003374 | $983.95 | $95,232.65 |
| 2017-07-14 | $0.003371 | $0.004988 | $0.003371 | $0.004489 | $1,942.38 | $126,770 |
| 2017-07-15 | $0.004482 | $0.009411 | $0.004410 | $0.008642 | $9,352.40 | $244,103 |
| 2017-07-16 | $0.008616 | $0.009105 | $0.005520 | $0.008027 | $789.27 | $226,824 |
| 2017-07-17 | $0.008019 | $0.008298 | $0.003369 | $0.004878 | $2,461.04 | $137,868 |
| 2017-07-18 | $0.004890 | $0.006108 | $0.004821 | $0.005380 | $1,561.05 | $152,098 |
| 2017-07-19 | $0.005388 | $0.007414 | $0.005272 | $0.005406 | $1,298.40 | $152,886 |
| 2017-07-20 | $0.005390 | $0.009192 | $0.005390 | $0.008911 | $1,821.58 | $252,041 |
| 2017-07-21 | $0.008977 | $0.008977 | $0.007487 | $0.007630 | $1,200.51 | $215,839 |
| 2017-07-22 | $0.007628 | $0.008719 | $0.006502 | $0.008548 | $133.03 | $241,842 |
| 2017-07-23 | $0.008548 | $0.008629 | $0.006783 | $0.008234 | $90.87 | $233,013 |
| 2017-07-24 | $0.008224 | $0.008297 | $0.003349 | $0.006841 | $1,081.30 | $193,650 |
| 2017-07-25 | $0.006840 | $0.007634 | $0.003036 | $0.005400 | $1,507.31 | $152,878 |
| 2017-07-26 | $0.005402 | $0.007982 | $0.003488 | $0.007931 | $264.36 | $224,564 |
| 2017-07-27 | $0.007953 | $0.008111 | $0.005268 | $0.005624 | $429.78 | $159,272 |
| 2017-07-28 | $0.005641 | $0.006083 | $0.005640 | $0.006059 | $61.42 | $171,586 |
| 2017-07-29 | $0.006036 | $0.006470 | $0.004359 | $0.004430 | $782.81 | $125,500 |
| 2017-07-30 | $0.004430 | $0.005424 | $0.003263 | $0.005174 | $90.35 | $146,588 |
| 2017-07-31 | $0.005180 | $0.005297 | $0.003379 | $0.003548 | $706.65 | $100,514 |