OmenCoin OMEN
Xếp hạng #?
12:43:16 17/09/2020
OmenCoin (OMEN)
Không hoạt động
Lịch sử giá OmenCoin (OMEN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.00002308 | $0.00002733 | $0.00002307 | $0.00002697 | $3.45 | $0 |
| 2019-03-02 | $0.00002692 | $0.00002712 | $0.00002316 | $0.00002702 | $13.60 | $0 |
| 2019-03-03 | $0.00002700 | $0.00002712 | $0.00002679 | $0.00002688 | $13.53 | $0 |
| 2019-03-04 | $0.00002692 | $0.00002704 | $0.00002686 | $0.00002686 | $0 | $0 |
| 2019-03-05 | $0.00002686 | $0.00002686 | $0.000003875 | $0.000003901 | $5.69 | $0 |
| 2019-03-06 | $0.000003895 | $0.000007837 | $0.000003867 | $0.000003901 | $0.6455 | $0 |
| 2019-03-07 | $0.000003902 | $0.00001970 | $0.000003892 | $0.000007812 | $0.3509 | $0 |
| 2019-03-08 | $0.000007821 | $0.000007902 | $0.000007739 | $0.000007797 | $0.02357 | $0 |
| 2019-03-09 | $0.000007791 | $0.000007975 | $0.000007785 | $0.000007925 | $0.02382 | $0 |
| 2019-03-10 | $0.000007935 | $0.000007935 | $0.000003920 | $0.000003946 | $0.00004735 | $0 |
| 2019-03-11 | $0.000003949 | $0.000003971 | $0.000003884 | $0.000003899 | $7.37 | $0 |
| 2019-03-12 | $0.000003903 | $0.00001567 | $0.000003858 | $0.00001561 | $9.66 | $0 |
| 2019-03-13 | $0.00001565 | $0.00001569 | $0.00001168 | $0.00001170 | $1.28 | $0 |
| 2019-03-14 | $0.00001170 | $0.00001183 | $0.000007823 | $0.00001176 | $23.85 | $0 |
| 2019-03-15 | $0.00001175 | $0.00001190 | $0.000007822 | $0.00001188 | $25.43 | $0 |
| 2019-03-16 | $0.00001189 | $0.00001628 | $0.00001188 | $0.00001618 | $84.48 | $0 |
| 2019-03-17 | $0.00001618 | $0.00001621 | $0.000008030 | $0.000008038 | $0.2813 | $0 |
| 2019-03-18 | $0.000008044 | $0.00002025 | $0.000004006 | $0.00002013 | $3.36 | $0 |
| 2019-03-19 | $0.00002014 | $0.00003234 | $0.00002014 | $0.00002444 | $17.19 | $0 |
| 2019-03-20 | $0.00002444 | $0.00002839 | $0.00002021 | $0.00002038 | $0.4239 | $0 |
| 2019-03-21 | $0.00002041 | $0.00002048 | $0.00001998 | $0.00002013 | $0.1409 | $0 |
| 2019-03-22 | $0.00002011 | $0.00002028 | $0.00002007 | $0.00002010 | $0.00004019 | $0 |
| 2019-03-23 | $0.00002007 | $0.00002024 | $0.00002003 | $0.00002014 | $0 | $0 |
| 2019-03-24 | $0.00002014 | $0.00002014 | $0.00001999 | $0.00002007 | $0.0005014 | $0 |
| 2019-03-25 | $0.00002011 | $0.00003208 | $0.00002002 | $0.00002379 | $0.3130 | $0 |
| 2019-03-26 | $0.00002370 | $0.00002387 | $0.00002360 | $0.00002387 | $0.3167 | $0 |
| 2019-03-27 | $0.00002388 | $0.00002443 | $0.00001217 | $0.00001225 | $1.36 | $0 |
| 2019-03-28 | $0.00001224 | $0.00001225 | $0.00001216 | $0.00001223 | $0 | $0 |
| 2019-03-29 | $0.00001223 | $0.00001223 | $0.000004064 | $0.000004088 | $9.83 | $0 |
| 2019-03-30 | $0.000004080 | $0.000004400 | $0.000004036 | $0.000004101 | $29.47 | $0 |
| 2019-03-31 | $0.000004101 | $0.000004108 | $0.000004084 | $0.000004101 | $0 | $0 |