Omix OMX
Xếp hạng #?
21:32:07 07/01/2021
Omix (OMX)
Không theo dõi
Lịch sử giá Omix (OMX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003499 | $0.004044 | $0.003499 | $0.004044 | $20,732.60 | $2,548,905 |
| 2018-11-02 | $0.004044 | $0.004044 | $0.003138 | $0.003791 | $47,333.70 | $2,389,510 |
| 2018-11-03 | $0.003791 | $0.004790 | $0.003790 | $0.004447 | $43,993.10 | $2,802,622 |
| 2018-11-04 | $0.004447 | $0.005578 | $0.004447 | $0.005572 | $19,728.70 | $3,511,906 |
| 2018-11-05 | $0.005581 | $0.005657 | $0.005294 | $0.005593 | $21,216.10 | $3,525,160 |
| 2018-11-06 | $0.005605 | $0.006923 | $0.005503 | $0.006780 | $66,717.90 | $4,117,993 |
| 2018-11-07 | $0.006784 | $0.006936 | $0.005681 | $0.005860 | $25,562.90 | $3,693,032 |
| 2018-11-08 | $0.005856 | $0.006067 | $0.005341 | $0.005902 | $36,861.60 | $3,719,490 |
| 2018-11-09 | $0.005900 | $0.006168 | $0.005561 | $0.005779 | $6,799.33 | $3,642,253 |
| 2018-11-10 | $0.005776 | $0.005850 | $0.005532 | $0.005548 | $8,461.99 | $3,496,396 |
| 2018-11-11 | $0.005541 | $0.005557 | $0.005121 | $0.005283 | $1,772.27 | $3,329,349 |
| 2018-11-12 | $0.005283 | $0.005629 | $0.004530 | $0.005305 | $50,526.50 | $3,343,568 |
| 2018-11-13 | $0.005300 | $0.005960 | $0.005075 | $0.005540 | $33,339.90 | $3,491,442 |
| 2018-11-14 | $0.005533 | $0.005533 | $0.004440 | $0.004549 | $6,892.83 | $2,866,781 |
| 2018-11-15 | $0.004569 | $0.004615 | $0.004111 | $0.004360 | $6,498.22 | $2,747,621 |
| 2018-11-16 | $0.004365 | $0.004407 | $0.004149 | $0.004350 | $926.55 | $2,741,350 |
| 2018-11-17 | $0.004357 | $0.004374 | $0.004104 | $0.004104 | $3,047.69 | $2,586,310 |
| 2018-11-18 | $0.004112 | $0.004200 | $0.003950 | $0.004143 | $1,469.36 | $2,611,274 |
| 2018-11-19 | $0.004150 | $0.004218 | $0.003589 | $0.003589 | $1,108.88 | $2,262,125 |
| 2018-11-20 | $0.003568 | $0.003602 | $0.003021 | $0.003114 | $1,584.58 | $1,962,519 |
| 2018-11-21 | $0.003125 | $0.003920 | $0.002358 | $0.003739 | $30,529.30 | $2,356,441 |
| 2018-11-22 | $0.003733 | $0.003867 | $0.002713 | $0.002898 | $1,549.21 | $1,826,292 |
| 2018-11-23 | $0.002879 | $0.003067 | $0.002771 | $0.002953 | $861.16 | $1,861,207 |
| 2018-11-24 | $0.002951 | $0.003384 | $0.002645 | $0.002880 | $5,021.45 | $1,815,117 |
| 2018-11-25 | $0.002878 | $0.003012 | $0.002318 | $0.002790 | $19,547.40 | $1,758,628 |
| 2018-11-26 | $0.003049 | $0.003100 | $0.002385 | $0.002414 | $18,008.00 | $1,521,650 |
| 2018-11-27 | $0.002416 | $0.002787 | $0.002357 | $0.002674 | $18,166.20 | $1,685,035 |
| 2018-11-28 | $0.002661 | $0.004139 | $0.002555 | $0.003444 | $36,556.30 | $2,209,564 |
| 2018-11-29 | $0.003469 | $0.003704 | $0.002709 | $0.002797 | $1,802.77 | $1,794,624 |
| 2018-11-30 | $0.002982 | $0.003015 | $0.002793 | $0.002935 | $992.23 | $1,883,358 |