Omix OMX
Xếp hạng #?
21:32:07 07/01/2021
Omix (OMX)
Không theo dõi
Lịch sử giá Omix (OMX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001905 | $0.002132 | $0.001895 | $0.002127 | $235.80 | $1,417,404 |
| 2019-01-02 | $0.002134 | $0.002228 | $0.002003 | $0.002141 | $3,434.40 | $1,426,991 |
| 2019-01-03 | $0.002098 | $0.002143 | $0.001814 | $0.001864 | $2,574.24 | $1,323,726 |
| 2019-01-04 | $0.001865 | $0.001895 | $0.001772 | $0.001895 | $471.60 | $1,345,618 |
| 2019-01-05 | $0.001890 | $0.002590 | $0.001030 | $0.002230 | $22,100.15 | $1,583,848 |
| 2019-01-06 | $0.002230 | $0.002243 | $0.001779 | $0.001986 | $744.13 | $1,410,536 |
| 2019-01-07 | $0.001987 | $0.002197 | $0.001918 | $0.001944 | $1,499.23 | $1,380,729 |
| 2019-01-08 | $0.001944 | $0.002352 | $0.001610 | $0.002323 | $18,224.56 | $1,649,844 |
| 2019-01-09 | $0.002324 | $0.002324 | $0.001708 | $0.001708 | $2,641.51 | $1,213,411 |
| 2019-01-10 | $0.001709 | $0.001850 | $0.001510 | $0.001520 | $493.00 | $1,079,747 |
| 2019-01-11 | $0.001519 | $0.001653 | $0.001514 | $0.001551 | $42.30 | $1,103,082 |
| 2019-01-12 | $0.001550 | $0.002105 | $0.001508 | $0.002093 | $1,521.77 | $1,488,369 |
| 2019-01-13 | $0.002091 | $0.002097 | $0.001269 | $0.001351 | $1,447.67 | $961,041 |
| 2019-01-14 | $0.001352 | $0.001576 | $0.001194 | $0.001391 | $4,502.49 | $989,155 |
| 2019-01-15 | $0.001390 | $0.001427 | $0.001244 | $0.001245 | $420.36 | $885,379 |
| 2019-01-16 | $0.001243 | $0.001343 | $0.001119 | $0.001145 | $4,544.18 | $814,125 |
| 2019-01-17 | $0.001144 | $0.001199 | $0.001111 | $0.001192 | $1,535.33 | $847,885 |
| 2019-01-18 | $0.001192 | $0.001242 | $0.001112 | $0.001114 | $139.45 | $792,026 |
| 2019-01-19 | $0.001116 | $0.001240 | $0.001113 | $0.001233 | $100.84 | $876,702 |
| 2019-01-20 | $0.001232 | $0.001326 | $0.001169 | $0.001172 | $41.15 | $833,582 |
| 2019-01-21 | $0.001172 | $0.001396 | $0.001074 | $0.001160 | $3,344.42 | $824,785 |
| 2019-01-22 | $0.001159 | $0.001592 | $0.001106 | $0.001227 | $5,344.41 | $872,953 |
| 2019-01-23 | $0.001227 | $0.001250 | $0.001121 | $0.001124 | $2,329.85 | $799,612 |
| 2019-01-24 | $0.001124 | $0.001211 | $0.001055 | $0.001171 | $4,129.07 | $832,842 |
| 2019-01-25 | $0.001173 | $0.001174 | $0.001044 | $0.001047 | $1,573.03 | $744,913 |
| 2019-01-26 | $0.001047 | $0.001149 | $0.001044 | $0.001149 | $826.84 | $816,902 |
| 2019-01-27 | $0.001090 | $0.001331 | $0.001089 | $0.001217 | $112.16 | $865,833 |
| 2019-01-28 | $0.001218 | $0.001220 | $0.0009500 | $0.0009627 | $194.53 | $684,707 |
| 2019-01-29 | $0.0009636 | $0.001036 | $0.0009417 | $0.001010 | $136.88 | $718,039 |
| 2019-01-30 | $0.001009 | $0.001185 | $0.001004 | $0.001051 | $626.66 | $747,323 |
| 2019-01-31 | $0.001051 | $0.001548 | $0.0009922 | $0.001078 | $2,068.71 | $766,814 |