Omix OMX
Xếp hạng #?
21:32:07 07/01/2021
Omix (OMX)
Không theo dõi
Lịch sử giá Omix (OMX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0007277 | $0.0007366 | $0.0007144 | $0.0007197 | $1,944.36 | $641,112 |
| 2019-06-02 | $0.0007197 | $0.0007268 | $0.0007064 | $0.0007172 | $2,150.42 | $638,871 |
| 2019-06-03 | $0.0007172 | $0.0007172 | $0.0006631 | $0.0006712 | $1,951.02 | $597,893 |
| 2019-06-04 | $0.0006708 | $0.0006708 | $0.0005824 | $0.0006034 | $2,354.85 | $537,485 |
| 2019-06-05 | $0.0006034 | $0.0007546 | $0.0006034 | $0.0007546 | $2,557.99 | $672,215 |
| 2019-06-06 | $0.0007546 | $0.001141 | $0.0006013 | $0.0006242 | $85.05 | $556,026 |
| 2019-06-07 | $0.0006242 | $0.0006459 | $0.0004760 | $0.0006410 | $552.04 | $570,979 |
| 2019-06-08 | $0.0006409 | $0.0008787 | $0.0005090 | $0.0005152 | $352.67 | $458,922 |
| 2019-06-09 | $0.0005152 | $0.0008010 | $0.0004709 | $0.0007928 | $272.45 | $706,254 |
| 2019-06-10 | $0.0007929 | $0.0008349 | $0.0005526 | $0.0005594 | $71.92 | $498,317 |
| 2019-06-11 | $0.0005600 | $0.0005619 | $0.0005423 | $0.0005529 | $3.16 | $498,036 |
| 2019-06-12 | $0.0005540 | $0.0005738 | $0.0005484 | $0.0005687 | $39.81 | $512,253 |
| 2019-06-13 | $0.0005691 | $0.0005722 | $0.0005647 | $0.0005682 | $0 | $511,818 |
| 2019-06-14 | $0.0005682 | $0.001391 | $0.0005682 | $0.001385 | $180.60 | $1,247,942 |
| 2019-06-15 | $0.001385 | $0.001387 | $0.0009476 | $0.0009716 | $238.49 | $875,239 |
| 2019-06-16 | $0.0009716 | $0.0009884 | $0.0009681 | $0.0009851 | $0 | $887,361 |
| 2019-06-17 | $0.0009851 | $0.002033 | $0.0009851 | $0.002025 | $0.3788 | $1,824,543 |
| 2019-06-18 | $0.002025 | $0.002025 | $0.0006298 | $0.0006344 | $66.15 | $571,425 |
| 2019-06-19 | $0.0006348 | $0.0007111 | $0.0005455 | $0.0007096 | $181.79 | $640,928 |
| 2019-06-20 | $0.0007096 | $0.001083 | $0.0007080 | $0.001071 | $0 | $967,441 |
| 2019-06-21 | $0.001071 | $0.001071 | $0.0004827 | $0.0005066 | $120.56 | $457,541 |
| 2019-06-22 | $0.0005080 | $0.001120 | $0.0004039 | $0.0006532 | $8,049.95 | $590,033 |
| 2019-06-23 | $0.0006533 | $0.002328 | $0.0002312 | $0.0007579 | $11,827.36 | $684,587 |
| 2019-06-24 | $0.0007579 | $0.001201 | $0.0006478 | $0.0007558 | $615.09 | $682,690 |
| 2019-06-25 | $0.0007557 | $0.0007969 | $0.0005569 | $0.0005887 | $422.67 | $531,714 |
| 2019-06-26 | $0.0005887 | $0.001196 | $0.0001765 | $0.0001823 | $98.35 | $165,556 |
| 2019-06-27 | $0.0001823 | $0.0007637 | $0.0001627 | $0.0007513 | $26.30 | $682,375 |
| 2019-06-28 | $0.0007521 | $0.0007744 | $0.0004531 | $0.0005690 | $659.47 | $516,792 |
| 2019-06-29 | $0.0005695 | $0.001395 | $0.0003441 | $0.0003657 | $21.76 | $332,127 |
| 2019-06-30 | $0.0003650 | $0.0007137 | $0.0002046 | $0.0003521 | $332.34 | $319,827 |