OmenCoin OMEN
Xếp hạng #?
12:43:16 17/09/2020
OmenCoin (OMEN)
Không hoạt động
Lịch sử giá OmenCoin (OMEN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0002206 | $0.0002259 | $0.0001842 | $0.0002255 | $69.27 | $0 |
| 2019-01-02 | $0.0002261 | $0.0002748 | $0.0002209 | $0.0002735 | $23.24 | $0 |
| 2019-01-03 | $0.0002737 | $0.0002740 | $0.0001914 | $0.0002256 | $132.14 | $0 |
| 2019-01-04 | $0.0002258 | $0.0002280 | $0.0002146 | $0.0002186 | $78.13 | $0 |
| 2019-01-05 | $0.0002180 | $0.0003172 | $0.0001905 | $0.0003164 | $112.97 | $0 |
| 2019-01-06 | $0.0003164 | $0.0003179 | $0.0001881 | $0.0002305 | $68.46 | $0 |
| 2019-01-07 | $0.0002305 | $0.0002720 | $0.0002010 | $0.0002011 | $30.90 | $0 |
| 2019-01-08 | $0.0002014 | $0.0002057 | $0.0001998 | $0.0002009 | $109.77 | $0 |
| 2019-01-09 | $0.0002012 | $0.0002085 | $0.0002000 | $0.0002034 | $15.84 | $0 |
| 2019-01-10 | $0.0002035 | $0.0002261 | $0.0001811 | $0.0001822 | $2.12 | $0 |
| 2019-01-11 | $0.0001821 | $0.0002212 | $0.0001810 | $0.0001895 | $26.96 | $0 |
| 2019-01-12 | $0.0001893 | $0.0002156 | $0.0001825 | $0.0001828 | $14.83 | $0 |
| 2019-01-13 | $0.0001826 | $0.0001903 | $0.0001766 | $0.0001773 | $10.05 | $0 |
| 2019-01-14 | $0.0001774 | $0.0002885 | $0.0001765 | $0.0002879 | $358.76 | $0 |
| 2019-01-15 | $0.0002877 | $0.0002891 | $0.0001632 | $0.0002012 | $131.89 | $0 |
| 2019-01-16 | $0.0002009 | $0.0002334 | $0.0001710 | $0.0001811 | $786.79 | $0 |
| 2019-01-17 | $0.0001812 | $0.0002150 | $0.0001793 | $0.0001812 | $387.99 | $0 |
| 2019-01-18 | $0.0001811 | $0.0001814 | $0.0001088 | $0.0001438 | $352.30 | $0 |
| 2019-01-19 | $0.0001438 | $0.0001498 | $0.0001094 | $0.0001491 | $61.56 | $0 |
| 2019-01-20 | $0.0001489 | $0.0001870 | $0.00003957 | $0.0001086 | $46.01 | $0 |
| 2019-01-21 | $0.0001087 | $0.0001433 | $0.0001067 | $0.0001072 | $5.48 | $0 |
| 2019-01-22 | $0.0001073 | $0.0001781 | $0.00004858 | $0.00007123 | $203.95 | $0 |
| 2019-01-23 | $0.00007123 | $0.0001017 | $0.00007089 | $0.00007158 | $155.71 | $0 |
| 2019-01-24 | $0.00007157 | $0.0001074 | $0.00007130 | $0.0001060 | $37.54 | $0 |
| 2019-01-25 | $0.0001062 | $0.0001063 | $0.00003576 | $0.00003603 | $109.91 | $0 |
| 2019-01-26 | $0.00003603 | $0.0001035 | $0.00003587 | $0.00003598 | $24.19 | $0 |
| 2019-01-27 | $0.00003600 | $0.0001432 | $0.00003570 | $0.00003928 | $184.56 | $0 |
| 2019-01-28 | $0.00003931 | $0.0001296 | $0.00003849 | $0.0001079 | $131.86 | $0 |
| 2019-01-29 | $0.0001080 | $0.0001132 | $0.00003414 | $0.00006612 | $296.40 | $0 |
| 2019-01-30 | $0.00006617 | $0.0001083 | $0.00003497 | $0.0001081 | $37.38 | $0 |
| 2019-01-31 | $0.0001081 | $0.0001396 | $0.00003550 | $0.00006094 | $229.34 | $0 |