Omix OMX
Xếp hạng #?
21:32:07 07/01/2021
Omix (OMX)
Không theo dõi
Lịch sử giá Omix (OMX) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02025 | $0.02035 | $0.01826 | $0.01902 | $561,642 | $5,767,436 |
| 2018-07-02 | $0.01906 | $0.02112 | $0.01808 | $0.01965 | $630,806 | $6,157,065 |
| 2018-07-03 | $0.01980 | $0.02187 | $0.01926 | $0.01968 | $695,186 | $6,167,374 |
| 2018-07-04 | $0.01959 | $0.02005 | $0.01888 | $0.01898 | $598,659 | $5,947,117 |
| 2018-07-05 | $0.01904 | $0.01972 | $0.01848 | $0.01904 | $513,481 | $5,965,385 |
| 2018-07-06 | $0.01878 | $0.02044 | $0.01716 | $0.01889 | $501,299 | $5,919,165 |
| 2018-07-07 | $0.01888 | $0.01902 | $0.01807 | $0.01885 | $362,349 | $5,906,631 |
| 2018-07-08 | $0.01885 | $0.01962 | $0.01828 | $0.01863 | $397,100 | $5,838,977 |
| 2018-07-09 | $0.01865 | $0.01905 | $0.01734 | $0.01798 | $471,915 | $5,632,664 |
| 2018-07-10 | $0.01791 | $0.01797 | $0.01547 | $0.01586 | $441,177 | $4,969,791 |
| 2018-07-11 | $0.01582 | $0.01874 | $0.01317 | $0.01523 | $366,805 | $4,773,254 |
| 2018-07-12 | $0.01514 | $0.01699 | $0.01411 | $0.01416 | $361,035 | $4,513,468 |
| 2018-07-13 | $0.01419 | $0.01496 | $0.01280 | $0.01306 | $404,121 | $4,163,662 |
| 2018-07-14 | $0.01313 | $0.01457 | $0.01250 | $0.01350 | $421,054 | $4,302,864 |
| 2018-07-15 | $0.01358 | $0.01375 | $0.01332 | $0.01335 | $335,335 | $4,256,516 |
| 2018-07-16 | $0.01337 | $0.01400 | $0.01289 | $0.01388 | $450,503 | $4,425,491 |
| 2018-07-17 | $0.01388 | $0.01486 | $0.01345 | $0.01440 | $433,855 | $4,591,054 |
| 2018-07-18 | $0.01450 | $0.01493 | $0.01378 | $0.01389 | $431,103 | $4,426,989 |
| 2018-07-19 | $0.01388 | $0.01388 | $0.01247 | $0.01251 | $415,617 | $3,987,197 |
| 2018-07-20 | $0.01251 | $0.01284 | $0.01212 | $0.01262 | $427,620 | $4,022,037 |
| 2018-07-21 | $0.01262 | $0.01282 | $0.01167 | $0.01186 | $367,946 | $3,779,430 |
| 2018-07-22 | $0.01179 | $0.01326 | $0.01142 | $0.01221 | $411,143 | $3,892,780 |
| 2018-07-23 | $0.01226 | $0.01293 | $0.01075 | $0.01085 | $435,727 | $3,463,651 |
| 2018-07-24 | $0.01086 | $0.01138 | $0.009808 | $0.01029 | $570,340 | $3,389,011 |
| 2018-07-25 | $0.01026 | $0.01138 | $0.009425 | $0.01087 | $359,795 | $3,578,255 |
| 2018-07-26 | $0.01093 | $0.01153 | $0.009484 | $0.009484 | $404,518 | $4,649,400 |
| 2018-07-27 | $0.009484 | $0.01007 | $0.008759 | $0.009018 | $324,862 | $4,420,941 |
| 2018-07-28 | $0.009035 | $0.009783 | $0.009035 | $0.009208 | $228,010 | $4,514,238 |
| 2018-07-29 | $0.009279 | $0.009754 | $0.008989 | $0.009039 | $299,842 | $4,431,427 |
| 2018-07-30 | $0.009040 | $0.009520 | $0.007350 | $0.008362 | $299,210 | $4,099,153 |
| 2018-07-31 | $0.008860 | $0.009711 | $0.007377 | $0.007447 | $195,533 | $3,650,820 |