OmenCoin OMEN
Xếp hạng #?
12:43:16 17/09/2020
OmenCoin (OMEN)
Không hoạt động
Lịch sử giá OmenCoin (OMEN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0004024 | $0.0004415 | $0.0003017 | $0.0003017 | $30.52 | $0 |
| 2018-12-02 | $0.0003014 | $0.0004598 | $0.0003014 | $0.0003708 | $11.18 | $0 |
| 2018-12-03 | $0.0003732 | $0.0003732 | $0.0002617 | $0.0002633 | $21.37 | $0 |
| 2018-12-04 | $0.0002631 | $0.0003158 | $0.0002547 | $0.0002731 | $51.99 | $0 |
| 2018-12-05 | $0.0002732 | $0.0002740 | $0.0002511 | $0.0002537 | $31.70 | $0 |
| 2018-12-06 | $0.0002536 | $0.0002564 | $0.0001446 | $0.0001446 | $142.68 | $0 |
| 2018-12-07 | $0.0001443 | $0.0001956 | $0.00009764 | $0.0001956 | $194.12 | $0 |
| 2018-12-08 | $0.0001955 | $0.0002001 | $0.00004022 | $0.00005768 | $7.71 | $0 |
| 2018-12-09 | $0.00005751 | $0.0001748 | $0.00005748 | $0.0001085 | $38.23 | $0 |
| 2018-12-10 | $0.0001083 | $0.0001405 | $0.0001022 | $0.0001032 | $20.35 | $0 |
| 2018-12-11 | $0.0001030 | $0.0002199 | $0.00007811 | $0.0001866 | $9.23 | $0 |
| 2018-12-12 | $0.0002032 | $0.0003071 | $0.0001992 | $0.0002355 | $143.65 | $0 |
| 2018-12-13 | $0.0002356 | $0.0002690 | $0.0001929 | $0.0001940 | $92.46 | $0 |
| 2018-12-14 | $0.0001939 | $0.0001953 | $0.0001248 | $0.0001270 | $17.81 | $0 |
| 2018-12-15 | $0.0001270 | $0.0004791 | $0.0001241 | $0.0001988 | $130.00 | $0 |
| 2018-12-16 | $0.0001988 | $0.0004221 | $0.0001972 | $0.0001972 | $52.12 | $0 |
| 2018-12-17 | $0.0001974 | $0.0002885 | $0.0001971 | $0.0002840 | $1.17 | $0 |
| 2018-12-18 | $0.0002840 | $0.0002867 | $0.0001441 | $0.0001830 | $52.80 | $0 |
| 2018-12-19 | $0.0001835 | $0.0002304 | $0.0001823 | $0.0001865 | $32.22 | $0 |
| 2018-12-20 | $0.0001860 | $0.0002056 | $0.0001832 | $0.0002017 | $54.59 | $0 |
| 2018-12-21 | $0.0002010 | $0.0002048 | $0.0001925 | $0.0001948 | $25.48 | $0 |
| 2018-12-22 | $0.0001950 | $0.0003111 | $0.0001705 | $0.0002475 | $45.27 | $0 |
| 2018-12-23 | $0.0002480 | $0.0002546 | $0.0001985 | $0.0001999 | $41.05 | $0 |
| 2018-12-24 | $0.0002000 | $0.0002479 | $0.0001912 | $0.0001924 | $58.80 | $0 |
| 2018-12-25 | $0.0001928 | $0.0001928 | $0.0001718 | $0.0001892 | $0 | $0 |
| 2018-12-26 | $0.0001892 | $0.0001892 | $0.0001240 | $0.0001544 | $64.17 | $0 |
| 2018-12-27 | $0.0001541 | $0.0002388 | $0.0001090 | $0.0002376 | $86.36 | $0 |
| 2018-12-28 | $0.0002379 | $0.0003227 | $0.0001811 | $0.0002457 | $41.73 | $0 |
| 2018-12-29 | $0.0002461 | $0.0002869 | $0.0001956 | $0.0002292 | $12.38 | $0 |
| 2018-12-30 | $0.0002295 | $0.0002344 | $0.0001774 | $0.0002114 | $47.06 | $0 |
| 2018-12-31 | $0.0002116 | $0.0002268 | $0.0001886 | $0.0002202 | $197.54 | $0 |