Omix OMX
Xếp hạng #?
21:32:07 07/01/2021
Omix (OMX)
Không theo dõi
Lịch sử giá Omix (OMX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0007715 | $0.0009637 | $0.0007715 | $0.0009371 | $273.04 | $715,564 |
| 2019-03-02 | $0.0009309 | $0.0009392 | $0.0007123 | $0.0008572 | $1,811.88 | $654,527 |
| 2019-03-03 | $0.0008582 | $0.001130 | $0.0007503 | $0.001051 | $932.47 | $802,268 |
| 2019-03-04 | $0.001050 | $0.001100 | $0.0007155 | $0.0007519 | $40.31 | $574,150 |
| 2019-03-05 | $0.0007532 | $0.0008247 | $0.0007512 | $0.0008068 | $71.98 | $616,051 |
| 2019-03-06 | $0.0008072 | $0.0008172 | $0.0006936 | $0.0007902 | $418.45 | $603,387 |
| 2019-03-07 | $0.0007911 | $0.0008089 | $0.0007046 | $0.0007050 | $581.76 | $538,348 |
| 2019-03-08 | $0.0007064 | $0.0008092 | $0.0007034 | $0.0008092 | $5.35 | $617,910 |
| 2019-03-09 | $0.0008082 | $0.0009021 | $0.0006937 | $0.0007223 | $1,483.74 | $551,515 |
| 2019-03-10 | $0.0007257 | $0.0007802 | $0.0006879 | $0.0007461 | $318.96 | $569,749 |
| 2019-03-11 | $0.0007463 | $0.0007476 | $0.0006138 | $0.0007285 | $831.06 | $556,244 |
| 2019-03-12 | $0.0007292 | $0.0007575 | $0.0005952 | $0.0007501 | $183.69 | $572,732 |
| 2019-03-13 | $0.0007511 | $0.0007591 | $0.0007148 | $0.0007534 | $320.06 | $620,028 |
| 2019-03-14 | $0.0007532 | $0.0007599 | $0.0007094 | $0.0007461 | $44.04 | $613,987 |
| 2019-03-15 | $0.0007455 | $0.0007497 | $0.0005581 | $0.0006473 | $1,554.64 | $532,680 |
| 2019-03-16 | $0.0006475 | $0.0007192 | $0.0006313 | $0.0006809 | $1,401.66 | $560,315 |
| 2019-03-17 | $0.0006795 | $0.0006962 | $0.0004327 | $0.0005955 | $4,088.07 | $490,019 |
| 2019-03-18 | $0.0005960 | $0.0006522 | $0.0005703 | $0.0006129 | $2,573.55 | $504,350 |
| 2019-03-19 | $0.0006129 | $0.0009500 | $0.0006129 | $0.0009494 | $1,038.69 | $781,297 |
| 2019-03-20 | $0.0009495 | $0.0009504 | $0.0005594 | $0.0006173 | $1,064.27 | $508,015 |
| 2019-03-21 | $0.0006178 | $0.0006724 | $0.0006056 | $0.0006063 | $508.82 | $498,919 |
| 2019-03-22 | $0.0006052 | $0.0007252 | $0.0006052 | $0.0007239 | $363.93 | $595,714 |
| 2019-03-23 | $0.0007231 | $0.0008456 | $0.0007118 | $0.0007942 | $1,017.32 | $653,568 |
| 2019-03-24 | $0.0007939 | $0.0007944 | $0.0006367 | $0.0007367 | $653.88 | $606,224 |
| 2019-03-25 | $0.0007377 | $0.0007867 | $0.0007028 | $0.0007164 | $224.41 | $589,537 |
| 2019-03-26 | $0.0007158 | $0.001053 | $0.0007117 | $0.0008129 | $2,461.20 | $668,924 |
| 2019-03-27 | $0.0008132 | $0.001097 | $0.0007914 | $0.0008354 | $1,430.76 | $687,506 |
| 2019-03-28 | $0.0008350 | $0.0008448 | $0.0007510 | $0.0008121 | $357.43 | $668,335 |
| 2019-03-29 | $0.0008121 | $0.0008386 | $0.0004916 | $0.0005201 | $33,163.26 | $428,033 |
| 2019-03-30 | $0.0005197 | $0.0005672 | $0.0005159 | $0.0005327 | $10,572.47 | $438,342 |
| 2019-03-31 | $0.0005327 | $0.0005441 | $0.0004870 | $0.0005003 | $3,412.04 | $441,147 |