Omix OMX
Xếp hạng #?
21:32:07 07/01/2021
Omix (OMX)
Không theo dõi
Lịch sử giá Omix (OMX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.007614 | $0.007814 | $0.006800 | $0.007280 | $80,191.60 | $4,432,808 |
| 2018-10-02 | $0.007268 | $0.007502 | $0.005682 | $0.007334 | $120,114 | $4,465,822 |
| 2018-10-03 | $0.007425 | $0.007425 | $0.006407 | $0.007109 | $61,393.50 | $4,328,529 |
| 2018-10-04 | $0.007127 | $0.007748 | $0.006286 | $0.006885 | $96,365.20 | $4,192,363 |
| 2018-10-05 | $0.006896 | $0.006928 | $0.006649 | $0.006744 | $21,769.50 | $4,106,241 |
| 2018-10-06 | $0.006751 | $0.006824 | $0.006371 | $0.006411 | $17,219.40 | $3,903,894 |
| 2018-10-07 | $0.006428 | $0.006606 | $0.005740 | $0.005740 | $7,307.28 | $3,494,938 |
| 2018-10-08 | $0.005753 | $0.006888 | $0.005596 | $0.006116 | $93,045.60 | $3,723,863 |
| 2018-10-09 | $0.006119 | $0.006457 | $0.006098 | $0.006241 | $6,967.30 | $3,799,896 |
| 2018-10-10 | $0.006226 | $0.006335 | $0.006098 | $0.006269 | $3,233.63 | $3,817,279 |
| 2018-10-11 | $0.006259 | $0.006260 | $0.005323 | $0.005345 | $4,063.08 | $3,254,530 |
| 2018-10-12 | $0.005340 | $0.006027 | $0.005331 | $0.005576 | $3,789.74 | $3,394,983 |
| 2018-10-13 | $0.005571 | $0.005921 | $0.005542 | $0.005914 | $869.73 | $3,601,074 |
| 2018-10-14 | $0.005914 | $0.005981 | $0.005496 | $0.005796 | $4,832.15 | $3,529,237 |
| 2018-10-15 | $0.005807 | $0.006487 | $0.005771 | $0.006084 | $2,269.88 | $3,704,501 |
| 2018-10-16 | $0.006083 | $0.006085 | $0.005219 | $0.005610 | $14,897.60 | $3,416,008 |
| 2018-10-17 | $0.005624 | $0.005786 | $0.005062 | $0.005341 | $13,401.40 | $3,264,344 |
| 2018-10-18 | $0.005340 | $0.005396 | $0.004643 | $0.004734 | $18,501.20 | $2,893,574 |
| 2018-10-19 | $0.004743 | $0.004835 | $0.004623 | $0.004796 | $3,522.39 | $2,931,213 |
| 2018-10-20 | $0.004792 | $0.004973 | $0.004764 | $0.004892 | $5,551.09 | $2,990,250 |
| 2018-10-21 | $0.004895 | $0.005425 | $0.004887 | $0.005140 | $13,964.20 | $3,141,563 |
| 2018-10-22 | $0.005139 | $0.005159 | $0.004656 | $0.004699 | $10,766.90 | $2,872,029 |
| 2018-10-23 | $0.004700 | $0.004723 | $0.004202 | $0.004586 | $16,137.20 | $2,803,151 |
| 2018-10-24 | $0.004574 | $0.004594 | $0.004119 | $0.004235 | $13,715.00 | $2,588,412 |
| 2018-10-25 | $0.004236 | $0.004380 | $0.004106 | $0.004271 | $11,685.70 | $2,610,600 |
| 2018-10-26 | $0.004264 | $0.004438 | $0.004238 | $0.004327 | $4,202.22 | $2,644,742 |
| 2018-10-27 | $0.004322 | $0.004466 | $0.004243 | $0.004359 | $2,173.44 | $2,663,989 |
| 2018-10-28 | $0.004378 | $0.004394 | $0.004241 | $0.004323 | $585.75 | $2,724,724 |
| 2018-10-29 | $0.004316 | $0.004337 | $0.003832 | $0.003970 | $2,268.20 | $2,502,235 |
| 2018-10-30 | $0.003971 | $0.004114 | $0.003882 | $0.004097 | $4,750.49 | $2,582,018 |
| 2018-10-31 | $0.004106 | $0.004187 | $0.003475 | $0.003499 | $12,725.30 | $2,205,421 |