Omix OMX
Xếp hạng #?
21:32:07 07/01/2021
Omix (OMX)
Không theo dõi
Lịch sử giá Omix (OMX) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.007436 | $0.008003 | $0.007167 | $0.007881 | $257,355 | $3,863,728 |
| 2018-08-02 | $0.007886 | $0.008505 | $0.007648 | $0.007670 | $246,592 | $3,759,931 |
| 2018-08-03 | $0.007672 | $0.007672 | $0.007281 | $0.007368 | $207,109 | $3,682,541 |
| 2018-08-04 | $0.007368 | $0.007584 | $0.006960 | $0.006998 | $161,777 | $3,497,803 |
| 2018-08-05 | $0.006979 | $0.007024 | $0.006126 | $0.006265 | $153,125 | $3,134,446 |
| 2018-08-06 | $0.006271 | $0.007757 | $0.005850 | $0.007497 | $269,032 | $3,760,411 |
| 2018-08-07 | $0.007480 | $0.03621 | $0.006273 | $0.008066 | $819,757 | $4,045,766 |
| 2018-08-08 | $0.008071 | $0.01189 | $0.007476 | $0.007586 | $127,895 | $3,805,048 |
| 2018-08-09 | $0.007602 | $0.01022 | $0.006625 | $0.008842 | $121,089 | $4,487,151 |
| 2018-08-10 | $0.008836 | $0.009178 | $0.008016 | $0.008108 | $19,044.60 | $4,114,851 |
| 2018-08-11 | $0.008104 | $0.008285 | $0.006482 | $0.006635 | $27,082.70 | $3,367,258 |
| 2018-08-12 | $0.006513 | $0.007271 | $0.006383 | $0.006452 | $6,955.80 | $3,293,578 |
| 2018-08-13 | $0.006455 | $0.008561 | $0.005385 | $0.007253 | $119,506 | $3,702,379 |
| 2018-08-14 | $0.007339 | $0.007339 | $0.005715 | $0.006290 | $63,883.50 | $3,210,944 |
| 2018-08-15 | $0.006333 | $0.007811 | $0.005308 | $0.007287 | $197,200 | $3,719,782 |
| 2018-08-16 | $0.007290 | $0.007617 | $0.006718 | $0.006980 | $44,749.40 | $3,563,407 |
| 2018-08-17 | $0.006988 | $0.008203 | $0.006980 | $0.008203 | $18,724.20 | $4,187,366 |
| 2018-08-18 | $0.008227 | $0.008456 | $0.007329 | $0.007491 | $35,382.00 | $3,823,907 |
| 2018-08-19 | $0.007503 | $0.007676 | $0.007333 | $0.007458 | $12,115.10 | $3,830,144 |
| 2018-08-20 | $0.007458 | $0.007581 | $0.006431 | $0.006507 | $19,426.30 | $3,341,427 |
| 2018-08-21 | $0.006487 | $0.007052 | $0.006345 | $0.006780 | $43,160.90 | $3,481,821 |
| 2018-08-22 | $0.006779 | $0.007135 | $0.006091 | $0.006631 | $27,057.10 | $3,411,638 |
| 2018-08-23 | $0.006639 | $0.006702 | $0.005880 | $0.006415 | $26,914.40 | $3,300,509 |
| 2018-08-24 | $0.006419 | $0.007014 | $0.005726 | $0.006476 | $85,178.30 | $3,331,942 |
| 2018-08-25 | $0.006465 | $0.009976 | $0.006238 | $0.008426 | $209,145 | $4,335,653 |
| 2018-08-26 | $0.008447 | $0.008447 | $0.006575 | $0.006923 | $124,285 | $3,562,230 |
| 2018-08-27 | $0.006927 | $0.007346 | $0.006594 | $0.007120 | $43,361.60 | $3,663,433 |
| 2018-08-28 | $0.007131 | $0.007551 | $0.006902 | $0.007527 | $27,767.10 | $4,261,058 |
| 2018-08-29 | $0.007567 | $0.008070 | $0.006415 | $0.007722 | $69,337.80 | $4,371,344 |
| 2018-08-30 | $0.007733 | $0.008316 | $0.006744 | $0.007809 | $64,956.00 | $4,420,530 |
| 2018-08-31 | $0.007821 | $0.01186 | $0.007245 | $0.008463 | $382,266 | $4,790,720 |