Omix OMX
Xếp hạng #?
21:32:07 07/01/2021
Omix (OMX)
Không theo dõi
Lịch sử giá Omix (OMX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0005000 | $0.0005294 | $0.0004661 | $0.0004996 | $3,726.79 | $440,509 |
| 2019-04-02 | $0.0004998 | $0.0006108 | $0.0004952 | $0.0005800 | $5,802.67 | $511,445 |
| 2019-04-03 | $0.0005802 | $0.0006292 | $0.0005545 | $0.0005858 | $5,249.18 | $516,510 |
| 2019-04-04 | $0.0005863 | $0.0007016 | $0.0005529 | $0.0006218 | $8,368.94 | $548,298 |
| 2019-04-05 | $0.0006218 | $0.0006437 | $0.0005839 | $0.0006262 | $1,898.55 | $552,185 |
| 2019-04-06 | $0.0006262 | $0.0006544 | $0.0005962 | $0.0006501 | $1,379.81 | $573,218 |
| 2019-04-07 | $0.0006497 | $0.0006697 | $0.0006040 | $0.0006466 | $3,156.95 | $570,165 |
| 2019-04-08 | $0.0006472 | $0.0007245 | $0.0006242 | $0.0007241 | $3,019.74 | $638,535 |
| 2019-04-09 | $0.0007241 | $0.0007333 | $0.0006090 | $0.0006506 | $1,642.92 | $573,692 |
| 2019-04-10 | $0.0006504 | $0.0006962 | $0.0006043 | $0.0006410 | $464.57 | $565,266 |
| 2019-04-11 | $0.0006414 | $0.0007316 | $0.0006114 | $0.0006514 | $4,835.63 | $574,414 |
| 2019-04-12 | $0.0006511 | $0.0006598 | $0.0005974 | $0.0005988 | $2,306.10 | $527,980 |
| 2019-04-13 | $0.0005983 | $0.0008577 | $0.0005809 | $0.0007371 | $7,140.12 | $649,959 |
| 2019-04-14 | $0.0007371 | $0.0007674 | $0.0006853 | $0.0007153 | $6,118.12 | $630,732 |
| 2019-04-15 | $0.0007153 | $0.0007189 | $0.0006185 | $0.0006504 | $7,749.22 | $573,525 |
| 2019-04-16 | $0.0006504 | $0.0008429 | $0.0006318 | $0.0007851 | $7,194.37 | $692,280 |
| 2019-04-17 | $0.0007847 | $0.0007940 | $0.0007552 | $0.0007698 | $1,035.37 | $678,772 |
| 2019-04-18 | $0.0007698 | $0.0007816 | $0.0006189 | $0.0007155 | $10,128.82 | $630,955 |
| 2019-04-19 | $0.0007156 | $0.0007517 | $0.0006397 | $0.0007445 | $2,672.81 | $656,500 |
| 2019-04-20 | $0.0007447 | $0.0007497 | $0.0006222 | $0.0006539 | $2,620.63 | $576,577 |
| 2019-04-21 | $0.0006540 | $0.0006686 | $0.0005412 | $0.0005999 | $5,912.03 | $528,979 |
| 2019-04-22 | $0.0005997 | $0.0006370 | $0.0004745 | $0.0006148 | $1,017.13 | $547,698 |
| 2019-04-23 | $0.0006148 | $0.0006641 | $0.0004644 | $0.0004795 | $1,998.54 | $427,138 |
| 2019-04-24 | $0.0004792 | $0.0006328 | $0.0004784 | $0.0006323 | $1,983.94 | $563,239 |
| 2019-04-25 | $0.0006323 | $0.0006344 | $0.0005838 | $0.0005891 | $469.31 | $524,793 |
| 2019-04-26 | $0.0005903 | $0.0005930 | $0.0004924 | $0.0005347 | $1,218.83 | $476,270 |
| 2019-04-27 | $0.0005349 | $0.0005849 | $0.0005055 | $0.0005593 | $1,071.66 | $498,244 |
| 2019-04-28 | $0.0005593 | $0.0005783 | $0.0005465 | $0.0005749 | $13.50 | $512,084 |
| 2019-04-29 | $0.0005752 | $0.0005775 | $0.0004604 | $0.0004717 | $3,381.49 | $420,169 |
| 2019-04-30 | $0.0004718 | $0.0006013 | $0.0004558 | $0.0006010 | $1,415.48 | $535,363 |