Omix OMX
Xếp hạng #?
21:32:07 07/01/2021
Omix (OMX)
Không theo dõi
Lịch sử giá Omix (OMX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0003521 | $0.0006589 | $0.0003510 | $0.0006189 | $0 | $562,105 |
| 2019-07-02 | $0.0006189 | $0.0007633 | $0.0003880 | $0.0007570 | $7,937.22 | $687,503 |
| 2019-07-03 | $0.0007569 | $0.0008084 | $0.0005508 | $0.0005978 | $58.58 | $542,953 |
| 2019-07-04 | $0.0005978 | $0.0006009 | $0.0005778 | $0.0005798 | $0 | $526,642 |
| 2019-07-05 | $0.0005798 | $0.0006655 | $0.0004392 | $0.0006581 | $9,990.28 | $597,737 |
| 2019-07-06 | $0.0006578 | $0.0007593 | $0.0003397 | $0.0007579 | $58.96 | $688,370 |
| 2019-07-07 | $0.0007579 | $0.0009346 | $0.0002209 | $0.0002233 | $97.99 | $202,769 |
| 2019-07-08 | $0.0002233 | $0.0004650 | $0.0002216 | $0.0004633 | $121.12 | $420,818 |
| 2019-07-09 | $0.0004636 | $0.0008738 | $0.0004609 | $0.0008642 | $26.77 | $784,920 |
| 2019-07-10 | $0.0008649 | $0.0008766 | $0.0007996 | $0.0008126 | $0 | $738,016 |
| 2019-07-11 | $0.0008126 | $0.0008126 | $0.0008126 | $0.0008126 | $0 | $738,016 |
| 2019-07-12 | $0.0008126 | $0.0008126 | $0.0003931 | $0.0004245 | $449.25 | $385,508 |
| 2019-07-13 | $0.0004246 | $0.0004589 | $0.0003706 | $0.0004550 | $257.08 | $413,260 |
| 2019-07-14 | $0.0004552 | $0.0004579 | $0.0003059 | $0.0003070 | $173.99 | $278,862 |
| 2019-07-15 | $0.0003072 | $0.0004443 | $0.0001202 | $0.0004333 | $131.87 | $393,521 |
| 2019-07-16 | $0.0004328 | $0.001123 | $0.0004327 | $0.001095 | $51.23 | $994,721 |
| 2019-07-17 | $0.001094 | $0.001112 | $0.0004218 | $0.0004231 | $168.70 | $384,317 |
| 2019-07-18 | $0.0004230 | $0.0007541 | $0.0003056 | $0.0007483 | $568.12 | $679,637 |
| 2019-07-19 | $0.0007483 | $0.0008526 | $0.0007211 | $0.0008462 | $0 | $768,597 |
| 2019-07-20 | $0.0008462 | $0.0008462 | $0.0008462 | $0.0008462 | $0 | $768,597 |
| 2019-07-21 | $0.0008462 | $0.0008462 | $0.0006224 | $0.0006353 | $19.06 | $577,034 |
| 2019-07-22 | $0.0006355 | $0.0006388 | $0.0003041 | $0.0003101 | $429.94 | $281,607 |
| 2019-07-23 | $0.0003100 | $0.0005103 | $0.0003042 | $0.0005055 | $0 | $459,163 |
| 2019-07-24 | $0.0005055 | $0.0006767 | $0.0005055 | $0.0006755 | $0.1151 | $613,505 |
| 2019-07-25 | $0.0006751 | $0.0006951 | $0.0006724 | $0.0006924 | $0 | $628,913 |
| 2019-07-26 | $0.0006924 | $0.0006924 | $0.0006924 | $0.0006924 | $0 | $628,913 |
| 2019-07-27 | $0.0006924 | $0.0006942 | $0.0006370 | $0.0006450 | $5.07 | $585,837 |
| 2019-07-28 | $0.0006450 | $0.0006467 | $0.0003812 | $0.0004766 | $81.97 | $432,862 |
| 2019-07-29 | $0.0004767 | $0.0004840 | $0.0003789 | $0.0004761 | $131.40 | $432,410 |
| 2019-07-30 | $0.0004761 | $0.0004770 | $0.0003779 | $0.0003857 | $0 | $350,293 |
| 2019-07-31 | $0.0003857 | $0.0006464 | $0.0002998 | $0.0003028 | $108.99 | $275,028 |