Omix OMX
Xếp hạng #?
21:32:07 07/01/2021
Omix (OMX)
Không theo dõi
Lịch sử giá Omix (OMX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0003030 | $0.0006508 | $0.0002980 | $0.0006491 | $46.76 | $589,513 |
| 2019-08-02 | $0.0006490 | $0.0006885 | $0.0005274 | $0.0005740 | $166.49 | $521,314 |
| 2019-08-03 | $0.0005741 | $0.0005900 | $0.0004320 | $0.0004332 | $0 | $393,417 |
| 2019-08-04 | $0.0004332 | $0.0004406 | $0.0004247 | $0.0004389 | $89.97 | $398,612 |
| 2019-08-05 | $0.0004388 | $0.0004685 | $0.0004385 | $0.0004684 | $0 | $425,417 |
| 2019-08-06 | $0.0004684 | $0.0004702 | $0.0004506 | $0.0004590 | $11.47 | $416,860 |
| 2019-08-07 | $0.0004588 | $0.0004820 | $0.0004574 | $0.0004693 | $0 | $426,227 |
| 2019-08-08 | $0.0004693 | $0.0007184 | $0.0003459 | $0.0003590 | $14,556.98 | $326,023 |
| 2019-08-09 | $0.0003588 | $0.0003594 | $0.0003561 | $0.0003568 | $0 | $324,084 |
| 2019-08-10 | $0.0003568 | $0.0003568 | $0.0003568 | $0.0003568 | $0 | $324,084 |
| 2019-08-11 | $0.0003568 | $0.0003568 | $0.0003568 | $0.0003568 | $0 | $324,084 |
| 2019-08-12 | $0.0003568 | $0.0005711 | $0.0002276 | $0.0005694 | $17.08 | $517,174 |
| 2019-08-13 | $0.0005693 | $0.0005709 | $0.0005481 | $0.0005490 | $0 | $498,652 |
| 2019-08-14 | $0.0005490 | $0.0006441 | $0.0005490 | $0.0005785 | $28.49 | $525,413 |
| 2019-08-15 | $0.0005785 | $0.0005870 | $0.0005527 | $0.0005595 | $0 | $508,199 |
| 2019-08-16 | $0.0005595 | $0.0005622 | $0.0005457 | $0.0005565 | $1.43 | $505,437 |
| 2019-08-17 | $0.0005564 | $0.0005590 | $0.0005528 | $0.0005583 | $0 | $507,031 |
| 2019-08-18 | $0.0005583 | $0.0005583 | $0.0005583 | $0.0005583 | $0 | $507,031 |
| 2019-08-19 | $0.0005583 | $0.0005583 | $0.0005583 | $0.0005583 | $0 | $507,031 |
| 2019-08-20 | $0.0005583 | $0.0005583 | $0.0005583 | $0.0005583 | $0 | $507,031 |
| 2019-08-21 | $0.0005583 | $0.0005583 | $0.0005583 | $0.0005583 | $0 | $507,031 |
| 2019-08-22 | $0.0005583 | $0.0005583 | $0.0005583 | $0.0005583 | $0 | $507,031 |
| 2019-08-23 | $0.0005583 | $0.0005583 | $0.0005583 | $0.0005583 | $0 | $507,031 |
| 2019-08-24 | $0.0005583 | $0.0005583 | $0.0003044 | $0.0003045 | $19.29 | $276,587 |
| 2019-08-25 | $0.0003045 | $0.0003090 | $0.0002998 | $0.0003018 | $0 | $274,100 |
| 2019-08-26 | $0.0003018 | $0.0003018 | $0.0003018 | $0.0003018 | $0 | $274,100 |
| 2019-08-27 | $0.0003018 | $0.0003018 | $0.0002023 | $0.0002038 | $21.40 | $185,782 |
| 2019-08-28 | $0.0002038 | $0.0002046 | $0.0002017 | $0.0002046 | $0 | $186,501 |
| 2019-08-29 | $0.0002046 | $0.0002046 | $0.0002046 | $0.0002046 | $0 | $186,501 |
| 2019-08-30 | $0.0002046 | $0.0002046 | $0.0002046 | $0.0002046 | $0 | $186,501 |
| 2019-08-31 | $0.0002046 | $0.0002046 | $0.0002046 | $0.0002046 | $0 | $186,501 |