OHM OHM
Xếp hạng #?
00:39:12 27/12/2017
OHM (OHM)
Không hoạt động
Lịch sử giá OHM (OHM) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.003549 | $0.004509 | $0.003091 | $0.003276 | $395.83 | $92,830.30 |
| 2017-08-02 | $0.003275 | $0.004454 | $0.002004 | $0.004454 | $199.74 | $126,225 |
| 2017-08-03 | $0.004462 | $0.004505 | $0.002184 | $0.002648 | $281.56 | $75,067.94 |
| 2017-08-04 | $0.002648 | $0.004740 | $0.002630 | $0.004712 | $51.41 | $133,582 |
| 2017-08-05 | $0.004710 | $0.005310 | $0.002646 | $0.002701 | $426.32 | $76,577.44 |
| 2017-08-06 | $0.002702 | $0.006530 | $0.002702 | $0.003195 | $193.64 | $90,599.83 |
| 2017-08-07 | $0.003188 | $0.004997 | $0.003160 | $0.004777 | $901.29 | $135,483 |
| 2017-08-08 | $0.004782 | $0.006929 | $0.003385 | $0.003763 | $1,830.26 | $106,728 |
| 2017-08-09 | $0.003761 | $0.005115 | $0.003628 | $0.004245 | $43.45 | $120,415 |
| 2017-08-10 | $0.004246 | $0.01375 | $0.003684 | $0.01021 | $6,709.64 | $289,774 |
| 2017-08-11 | $0.01021 | $0.01037 | $0.005249 | $0.006028 | $949.83 | $171,013 |
| 2017-08-12 | $0.006023 | $0.009423 | $0.005960 | $0.006775 | $379.39 | $192,226 |
| 2017-08-13 | $0.006769 | $0.009545 | $0.006059 | $0.006170 | $600.79 | $175,663 |
| 2017-08-14 | $0.006174 | $0.009123 | $0.006051 | $0.006559 | $1,216.95 | $186,821 |
| 2017-08-15 | $0.006577 | $0.007925 | $0.005871 | $0.007220 | $1,356.77 | $205,655 |
| 2017-08-16 | $0.007227 | $0.007304 | $0.006043 | $0.006721 | $487.61 | $191,485 |
| 2017-08-17 | $0.006715 | $0.007379 | $0.006418 | $0.006611 | $1,073.23 | $188,461 |
| 2017-08-18 | $0.006591 | $0.006628 | $0.006042 | $0.006250 | $193.27 | $178,584 |
| 2017-08-19 | $0.006245 | $0.006453 | $0.005700 | $0.005831 | $570.57 | $166,619 |
| 2017-08-20 | $0.005803 | $0.006464 | $0.004520 | $0.004520 | $187.33 | $129,193 |
| 2017-08-21 | $0.004503 | $0.006657 | $0.004491 | $0.006187 | $566.82 | $176,885 |
| 2017-08-22 | $0.006201 | $0.006487 | $0.004264 | $0.005323 | $1,867.05 | $152,217 |
| 2017-08-23 | $0.005312 | $0.006212 | $0.005294 | $0.006046 | $289.88 | $173,228 |
| 2017-08-24 | $0.006049 | $0.006376 | $0.006000 | $0.006330 | $104.05 | $181,402 |
| 2017-08-25 | $0.006320 | $0.006583 | $0.006294 | $0.006450 | $8.72 | $184,876 |
| 2017-08-26 | $0.006462 | $0.009089 | $0.006276 | $0.006389 | $712.78 | $183,180 |
| 2017-08-27 | $0.006387 | $0.008712 | $0.006385 | $0.008643 | $156.37 | $247,846 |
| 2017-08-28 | $0.008652 | $0.008652 | $0.007953 | $0.008149 | $5,906.12 | $233,740 |
| 2017-08-29 | $0.008163 | $0.008748 | $0.005723 | $0.005750 | $680.83 | $164,967 |
| 2017-08-30 | $0.005743 | $0.007538 | $0.005616 | $0.007535 | $9.19 | $216,219 |
| 2017-08-31 | $0.007576 | $0.007784 | $0.005727 | $0.005732 | $108.96 | $164,526 |