Omix OMX
Xếp hạng #?
21:32:07 07/01/2021
Omix (OMX)
Không theo dõi
Lịch sử giá Omix (OMX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001079 | $0.001082 | $0.0009646 | $0.0009960 | $77.11 | $760,514 |
| 2019-02-02 | $0.0009947 | $0.001096 | $0.0009697 | $0.001094 | $4.58 | $835,695 |
| 2019-02-03 | $0.001094 | $0.001120 | $0.0009058 | $0.001058 | $75.78 | $807,708 |
| 2019-02-04 | $0.001061 | $0.001063 | $0.0006821 | $0.0008061 | $3,743.72 | $615,508 |
| 2019-02-05 | $0.0008042 | $0.0008738 | $0.0006776 | $0.0007333 | $2,663.25 | $559,926 |
| 2019-02-06 | $0.0007275 | $0.0008088 | $0.0006678 | $0.0007443 | $893.30 | $568,302 |
| 2019-02-07 | $0.0007443 | $0.0008846 | $0.0006650 | $0.0006650 | $1,475.62 | $507,749 |
| 2019-02-08 | $0.0006654 | $0.0008499 | $0.0006631 | $0.0007877 | $459.32 | $601,440 |
| 2019-02-09 | $0.0007868 | $0.0007879 | $0.0006512 | $0.0006751 | $362.94 | $515,481 |
| 2019-02-10 | $0.0006667 | $0.0008003 | $0.0006611 | $0.0007850 | $350.84 | $599,445 |
| 2019-02-11 | $0.0007669 | $0.0008220 | $0.0006663 | $0.0007222 | $389.41 | $551,452 |
| 2019-02-12 | $0.0007232 | $0.0007364 | $0.0006415 | $0.0006653 | $181.63 | $508,029 |
| 2019-02-13 | $0.0006652 | $0.0007235 | $0.0006384 | $0.0006899 | $615.78 | $526,774 |
| 2019-02-14 | $0.0006887 | $0.0007816 | $0.0006856 | $0.0007575 | $1,340.49 | $578,380 |
| 2019-02-15 | $0.0007577 | $0.0008079 | $0.0007397 | $0.0007859 | $561.17 | $600,089 |
| 2019-02-16 | $0.0007873 | $0.0008244 | $0.0007667 | $0.0008188 | $296.48 | $625,202 |
| 2019-02-17 | $0.0008182 | $0.0008364 | $0.0007497 | $0.0008333 | $922.65 | $636,271 |
| 2019-02-18 | $0.0008317 | $0.0009222 | $0.0008313 | $0.0009153 | $1,160.02 | $698,923 |
| 2019-02-19 | $0.001023 | $0.001048 | $0.0008941 | $0.0008950 | $10.40 | $683,385 |
| 2019-02-20 | $0.0008941 | $0.003558 | $0.0008825 | $0.0009224 | $1,695.07 | $704,305 |
| 2019-02-21 | $0.0009217 | $0.0009217 | $0.0007536 | $0.0008655 | $133.19 | $660,853 |
| 2019-02-22 | $0.0008640 | $0.001113 | $0.0007544 | $0.001019 | $923.06 | $777,795 |
| 2019-02-23 | $0.001017 | $0.001017 | $0.0008063 | $0.0009478 | $257.85 | $723,716 |
| 2019-02-24 | $0.0009486 | $0.0009993 | $0.0007714 | $0.0009511 | $449.63 | $726,216 |
| 2019-02-25 | $0.0009496 | $0.001312 | $0.0008599 | $0.001303 | $592.67 | $994,981 |
| 2019-02-26 | $0.001304 | $0.001372 | $0.001277 | $0.001306 | $674.71 | $997,262 |
| 2019-02-27 | $0.001306 | $0.001341 | $0.001079 | $0.001102 | $391.45 | $841,241 |
| 2019-02-28 | $0.001102 | $0.001116 | $0.0007737 | $0.0007748 | $568.72 | $591,649 |