Omix OMX
Xếp hạng #?
21:32:07 07/01/2021
Omix (OMX)
Không theo dõi
Lịch sử giá Omix (OMX) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-07 | $0.04857 | $0.05088 | $0.04390 | $0.05088 | $318,348 | $0 |
| 2018-06-08 | $0.05049 | $0.05049 | $0.03996 | $0.03996 | $355,826 | $0 |
| 2018-06-09 | $0.03935 | $0.04330 | $0.03251 | $0.03306 | $227,147 | $0 |
| 2018-06-10 | $0.03311 | $0.03724 | $0.02845 | $0.02876 | $195,786 | $0 |
| 2018-06-11 | $0.02885 | $0.03163 | $0.02646 | $0.02715 | $172,858 | $0 |
| 2018-06-12 | $0.02705 | $0.02984 | $0.02475 | $0.02512 | $109,447 | $0 |
| 2018-06-13 | $0.02526 | $0.03152 | $0.01777 | $0.02562 | $270,631 | $0 |
| 2018-06-14 | $0.02565 | $0.02746 | $0.02003 | $0.02456 | $287,268 | $0 |
| 2018-06-15 | $0.02466 | $0.02719 | $0.02098 | $0.02191 | $261,247 | $0 |
| 2018-06-16 | $0.02185 | $0.02331 | $0.02155 | $0.02252 | $229,253 | $0 |
| 2018-06-17 | $0.02252 | $0.02351 | $0.02217 | $0.02313 | $221,652 | $0 |
| 2018-06-18 | $0.02309 | $0.02568 | $0.01906 | $0.02403 | $285,268 | $0 |
| 2018-06-19 | $0.02404 | $0.02482 | $0.02147 | $0.02270 | $317,585 | $0 |
| 2018-06-20 | $0.02270 | $0.02444 | $0.02022 | $0.02318 | $339,955 | $0 |
| 2018-06-21 | $0.02303 | $0.02515 | $0.02218 | $0.02256 | $370,414 | $11,304,063 |
| 2018-06-22 | $0.02266 | $0.02396 | $0.01956 | $0.02062 | $472,747 | $10,330,019 |
| 2018-06-23 | $0.02062 | $0.02427 | $0.01988 | $0.02318 | $742,097 | $11,612,228 |
| 2018-06-24 | $0.02292 | $0.02403 | $0.01860 | $0.02284 | $740,127 | $11,443,341 |
| 2018-06-25 | $0.02271 | $0.02439 | $0.02021 | $0.02161 | $759,726 | $10,826,159 |
| 2018-06-26 | $0.02229 | $0.02229 | $0.01902 | $0.01905 | $638,373 | $9,545,503 |
| 2018-06-27 | $0.01934 | $0.01965 | $0.01838 | $0.01908 | $661,222 | $9,558,178 |
| 2018-06-28 | $0.01901 | $0.02088 | $0.01793 | $0.01859 | $611,724 | $9,314,943 |
| 2018-06-29 | $0.01873 | $0.01950 | $0.01622 | $0.01894 | $433,082 | $5,743,206 |
| 2018-06-30 | $0.01848 | $0.02063 | $0.01848 | $0.02031 | $642,056 | $6,157,698 |