Omix OMX
Xếp hạng #?
21:32:07 07/01/2021
Omix (OMX)
Không theo dõi
Lịch sử giá Omix (OMX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.002943 | $0.002943 | $0.002582 | $0.002627 | $322.27 | $1,685,176 |
| 2018-12-02 | $0.002618 | $0.002754 | $0.002563 | $0.002644 | $242.65 | $1,696,371 |
| 2018-12-03 | $0.002653 | $0.002764 | $0.002478 | $0.002542 | $929.24 | $1,631,095 |
| 2018-12-04 | $0.002540 | $0.002639 | $0.002457 | $0.002615 | $837.68 | $1,677,999 |
| 2018-12-05 | $0.002618 | $0.002678 | $0.002395 | $0.002395 | $383.47 | $1,590,409 |
| 2018-12-06 | $0.002394 | $0.002452 | $0.002069 | $0.002091 | $1,395.77 | $1,388,517 |
| 2018-12-07 | $0.002087 | $0.002096 | $0.001848 | $0.002024 | $3,843.09 | $1,344,089 |
| 2018-12-08 | $0.002022 | $0.002073 | $0.001888 | $0.002015 | $1,049.77 | $1,338,003 |
| 2018-12-09 | $0.002008 | $0.002101 | $0.001981 | $0.002043 | $249.71 | $1,356,783 |
| 2018-12-10 | $0.002041 | $0.002057 | $0.001475 | $0.001761 | $11,988.64 | $1,169,582 |
| 2018-12-11 | $0.001840 | $0.001947 | $0.001503 | $0.001623 | $8,986.43 | $1,077,612 |
| 2018-12-12 | $0.001619 | $0.001669 | $0.001469 | $0.001514 | $3,394.62 | $1,005,261 |
| 2018-12-13 | $0.001515 | $0.001622 | $0.001418 | $0.001523 | $858.77 | $1,011,585 |
| 2018-12-14 | $0.001537 | $0.001715 | $0.001503 | $0.001696 | $574.52 | $1,126,026 |
| 2018-12-15 | $0.001696 | $0.002395 | $0.001574 | $0.001576 | $5,170.59 | $1,046,785 |
| 2018-12-16 | $0.001576 | $0.001668 | $0.001413 | $0.001521 | $3,440.29 | $1,010,236 |
| 2018-12-17 | $0.001523 | $0.001636 | $0.001369 | $0.001627 | $4,436.88 | $1,084,230 |
| 2018-12-18 | $0.001627 | $0.001738 | $0.001525 | $0.001583 | $14,950.04 | $1,055,115 |
| 2018-12-19 | $0.001589 | $0.002935 | $0.001577 | $0.002028 | $33,189.71 | $1,351,407 |
| 2018-12-20 | $0.002022 | $0.002295 | $0.001808 | $0.002259 | $18,168.79 | $1,505,523 |
| 2018-12-21 | $0.002259 | $0.002439 | $0.001931 | $0.002065 | $8,552.86 | $1,376,131 |
| 2018-12-22 | $0.002064 | $0.002104 | $0.001933 | $0.002103 | $703.58 | $1,401,765 |
| 2018-12-23 | $0.002107 | $0.002761 | $0.002057 | $0.002591 | $19,380.91 | $1,726,887 |
| 2018-12-24 | $0.002592 | $0.002868 | $0.002240 | $0.002532 | $23,778.63 | $1,687,832 |
| 2018-12-25 | $0.002543 | $0.002622 | $0.002023 | $0.002069 | $8,296.87 | $1,379,189 |
| 2018-12-26 | $0.002068 | $0.002696 | $0.002029 | $0.002102 | $31,600.83 | $1,401,025 |
| 2018-12-27 | $0.002105 | $0.002116 | $0.001854 | $0.001906 | $2,195.93 | $1,270,242 |
| 2018-12-28 | $0.001908 | $0.002162 | $0.001796 | $0.002148 | $2,357.03 | $1,431,829 |
| 2018-12-29 | $0.002157 | $0.002440 | $0.001822 | $0.001823 | $8,530.02 | $1,215,157 |
| 2018-12-30 | $0.001822 | $0.002104 | $0.001794 | $0.001962 | $1,171.67 | $1,307,629 |
| 2018-12-31 | $0.001965 | $0.001978 | $0.001860 | $0.001902 | $663.44 | $1,267,972 |