Omix OMX
Xếp hạng #?
21:32:07 07/01/2021
Omix (OMX)
Không theo dõi
Lịch sử giá Omix (OMX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0006012 | $0.0006325 | $0.0005764 | $0.0005801 | $881.58 | $516,785 |
| 2019-05-02 | $0.0005801 | $0.0007120 | $0.0005473 | $0.0007054 | $866.95 | $628,407 |
| 2019-05-03 | $0.0007053 | $0.0009903 | $0.0006589 | $0.0009623 | $249.63 | $857,239 |
| 2019-05-04 | $0.0009623 | $0.001086 | $0.0006642 | $0.0007079 | $1,252.10 | $630,598 |
| 2019-05-05 | $0.0007079 | $0.0007497 | $0.0006425 | $0.0007076 | $343.49 | $630,324 |
| 2019-05-06 | $0.0007075 | $0.0007450 | $0.0006794 | $0.0006979 | $164.80 | $621,673 |
| 2019-05-07 | $0.0006977 | $0.0007867 | $0.0005937 | $0.0006468 | $1,085.12 | $576,167 |
| 2019-05-08 | $0.0006460 | $0.0007150 | $0.0006216 | $0.0006295 | $471.94 | $560,785 |
| 2019-05-09 | $0.0006295 | $0.0007157 | $0.0005845 | $0.0007131 | $438.03 | $635,202 |
| 2019-05-10 | $0.0007128 | $0.0008408 | $0.0005778 | $0.0008201 | $6,822.46 | $730,551 |
| 2019-05-11 | $0.0008203 | $0.0009182 | $0.0007877 | $0.0008832 | $2,765.72 | $786,727 |
| 2019-05-12 | $0.0008835 | $0.0009337 | $0.0007406 | $0.0008203 | $509.63 | $730,749 |
| 2019-05-13 | $0.0008203 | $0.001178 | $0.0008098 | $0.001057 | $3,348.69 | $941,238 |
| 2019-05-14 | $0.001057 | $0.001209 | $0.0009927 | $0.001064 | $1,255.66 | $948,206 |
| 2019-05-15 | $0.001064 | $0.001299 | $0.0009539 | $0.001006 | $464.66 | $896,379 |
| 2019-05-16 | $0.001006 | $0.001316 | $0.0007244 | $0.001259 | $14,830.66 | $1,121,366 |
| 2019-05-17 | $0.001258 | $0.001266 | $0.0008550 | $0.0009218 | $10,441.00 | $821,176 |
| 2019-05-18 | $0.0009218 | $0.001075 | $0.0008626 | $0.0009277 | $11,452.19 | $826,417 |
| 2019-05-19 | $0.0009279 | $0.001187 | $0.0009264 | $0.001131 | $9,865.05 | $1,007,433 |
| 2019-05-20 | $0.001131 | $0.001232 | $0.0009214 | $0.001213 | $8,644.37 | $1,080,725 |
| 2019-05-21 | $0.001214 | $0.001412 | $0.0009486 | $0.001086 | $19,289.20 | $967,019 |
| 2019-05-22 | $0.001086 | $0.001309 | $0.001028 | $0.001028 | $11,266.72 | $915,645 |
| 2019-05-23 | $0.001028 | $0.001347 | $0.001011 | $0.001335 | $9,897.02 | $1,189,211 |
| 2019-05-24 | $0.001335 | $0.001429 | $0.001126 | $0.001230 | $4,880.59 | $1,095,257 |
| 2019-05-25 | $0.001230 | $0.001376 | $0.001221 | $0.001227 | $10,903.67 | $1,093,220 |
| 2019-05-26 | $0.001227 | $0.001629 | $0.001072 | $0.001627 | $9,463.71 | $1,448,926 |
| 2019-05-27 | $0.001627 | $0.001679 | $0.001396 | $0.001412 | $515.00 | $1,257,856 |
| 2019-05-28 | $0.001411 | $0.001502 | $0.001063 | $0.001151 | $7,341.79 | $1,025,583 |
| 2019-05-29 | $0.001151 | $0.001171 | $0.0006905 | $0.0007226 | $8,319.92 | $643,683 |
| 2019-05-30 | $0.0007226 | $0.001139 | $0.0006070 | $0.0007808 | $8,795.93 | $695,488 |
| 2019-05-31 | $0.0007808 | $0.0008081 | $0.0007014 | $0.0007277 | $1,930.47 | $648,247 |