Omix OMX
Xếp hạng #?
21:32:07 07/01/2021
Omix (OMX)
Không theo dõi
Lịch sử giá Omix (OMX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.008461 | $0.008641 | $0.007650 | $0.008030 | $41,498.80 | $4,545,710 |
| 2018-09-02 | $0.008033 | $0.008618 | $0.007833 | $0.008293 | $20,667.50 | $4,694,472 |
| 2018-09-03 | $0.008292 | $0.008395 | $0.007926 | $0.008286 | $19,388.20 | $4,690,379 |
| 2018-09-04 | $0.008074 | $0.008525 | $0.008059 | $0.008299 | $59,281.80 | $4,740,177 |
| 2018-09-05 | $0.008299 | $0.008299 | $0.006842 | $0.006842 | $14,953.00 | $3,907,816 |
| 2018-09-06 | $0.006849 | $0.007473 | $0.006479 | $0.007096 | $30,797.50 | $4,052,773 |
| 2018-09-07 | $0.007099 | $0.007539 | $0.006625 | $0.006905 | $55,683.80 | $3,943,965 |
| 2018-09-08 | $0.006931 | $0.007264 | $0.006377 | $0.006477 | $47,836.00 | $3,699,238 |
| 2018-09-09 | $0.006462 | $0.007826 | $0.006228 | $0.007548 | $27,680.10 | $4,311,282 |
| 2018-09-10 | $0.007545 | $0.007598 | $0.006068 | $0.006457 | $30,755.70 | $3,688,094 |
| 2018-09-11 | $0.006467 | $0.006963 | $0.006077 | $0.006315 | $69,539.90 | $3,606,846 |
| 2018-09-12 | $0.006227 | $0.006487 | $0.005956 | $0.006406 | $98,794.10 | $3,658,805 |
| 2018-09-13 | $0.006413 | $0.007314 | $0.006413 | $0.006965 | $74,038.90 | $3,978,355 |
| 2018-09-14 | $0.006953 | $0.007009 | $0.006436 | $0.006678 | $3,704.46 | $3,814,413 |
| 2018-09-15 | $0.006669 | $0.007496 | $0.006487 | $0.007322 | $8,151.80 | $4,181,873 |
| 2018-09-16 | $0.007327 | $0.007347 | $0.006326 | $0.006616 | $3,674.08 | $3,778,837 |
| 2018-09-17 | $0.006611 | $0.007279 | $0.006018 | $0.006204 | $24,401.00 | $3,543,712 |
| 2018-09-18 | $0.006163 | $0.006630 | $0.005804 | $0.006590 | $9,647.91 | $3,764,288 |
| 2018-09-19 | $0.006583 | $0.007290 | $0.006287 | $0.006683 | $118,188 | $3,817,479 |
| 2018-09-20 | $0.006684 | $0.007090 | $0.006362 | $0.007033 | $10,375.00 | $4,017,446 |
| 2018-09-21 | $0.007033 | $0.007900 | $0.006846 | $0.007257 | $250,100 | $4,157,066 |
| 2018-09-22 | $0.007283 | $0.008212 | $0.007283 | $0.008175 | $142,309 | $4,682,786 |
| 2018-09-23 | $0.008214 | $0.008375 | $0.006756 | $0.007921 | $67,390.60 | $4,537,253 |
| 2018-09-24 | $0.007932 | $0.008151 | $0.006990 | $0.007616 | $118,923 | $4,362,426 |
| 2018-09-25 | $0.007614 | $0.007655 | $0.006837 | $0.007571 | $124,021 | $4,336,620 |
| 2018-09-26 | $0.007575 | $0.007575 | $0.005975 | $0.006986 | $51,795.50 | $4,001,841 |
| 2018-09-27 | $0.006993 | $0.007794 | $0.006680 | $0.007417 | $97,329.30 | $4,248,410 |
| 2018-09-28 | $0.007428 | $0.007700 | $0.007007 | $0.007190 | $71,877.10 | $4,370,207 |
| 2018-09-29 | $0.007275 | $0.007541 | $0.007001 | $0.007480 | $28,334.60 | $4,546,772 |
| 2018-09-30 | $0.007474 | $0.007880 | $0.006716 | $0.007626 | $156,896 | $4,635,483 |