Omix OMX
Xếp hạng #?
21:32:07 07/01/2021
Omix (OMX)
Không theo dõi
Lịch sử giá Omix (OMX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0002046 | $0.0002046 | $0.0002046 | $0.0002046 | $0 | $186,501 |
| 2019-09-02 | $0.0002046 | $0.0005404 | $0.0002046 | $0.0005350 | $47.84 | $487,821 |
| 2019-09-03 | $0.0005349 | $0.0005396 | $0.0002116 | $0.0002127 | $51.05 | $193,929 |
| 2019-09-04 | $0.0002127 | $0.0002127 | $0.0002087 | $0.0002090 | $0 | $190,569 |
| 2019-09-05 | $0.0002090 | $0.0002090 | $0.0002090 | $0.0002090 | $0 | $190,569 |
| 2019-09-06 | $0.0002090 | $0.0002090 | $0.0002090 | $0.0002090 | $0 | $190,569 |
| 2019-09-07 | $0.0002090 | $0.0002090 | $0.0002090 | $0.0002090 | $0 | $190,569 |
| 2019-09-08 | $0.0002090 | $0.0002090 | $0.0002090 | $0.0002090 | $0 | $190,569 |
| 2019-09-09 | $0.0002090 | $0.0005492 | $0.0002090 | $0.0005438 | $1.08 | $495,851 |
| 2019-09-10 | $0.0005436 | $0.0005521 | $0.0005433 | $0.0005455 | $0 | $497,344 |
| 2019-09-11 | $0.0005455 | $0.0005455 | $0.0005455 | $0.0005455 | $0 | $497,344 |
| 2019-09-12 | $0.0005455 | $0.0005455 | $0.0005455 | $0.0005455 | $0 | $497,344 |
| 2019-09-13 | $0.0005455 | $0.0005455 | $0.0005455 | $0.0005455 | $0 | $497,344 |
| 2019-09-14 | $0.0005455 | $0.0005455 | $0.0005455 | $0.0005455 | $0 | $497,344 |
| 2019-09-15 | $0.0005455 | $0.0005711 | $0.0005455 | $0.0005692 | $2.19 | $518,955 |
| 2019-09-16 | $0.0005693 | $0.0005850 | $0.0005692 | $0.0005829 | $0 | $531,473 |
| 2019-09-17 | $0.0005829 | $0.0005829 | $0.0003404 | $0.0003404 | $13.72 | $310,368 |
| 2019-09-18 | $0.0003403 | $0.0009108 | $0.0003056 | $0.0003059 | $25.49 | $278,907 |
| 2019-09-19 | $0.0003061 | $0.0003061 | $0.0003058 | $0.0003059 | $0 | $278,916 |
| 2019-09-20 | $0.0003059 | $0.0003059 | $0.0003059 | $0.0003059 | $0 | $278,916 |
| 2019-09-21 | $0.0003059 | $0.0005241 | $0.0003059 | $0.0005173 | $12.22 | $471,676 |
| 2019-09-22 | $0.0005172 | $0.0005186 | $0.0005030 | $0.0005096 | $0 | $464,614 |
| 2019-09-23 | $0.0005096 | $0.0005096 | $0.0004844 | $0.0004847 | $15.47 | $441,907 |
| 2019-09-24 | $0.0004847 | $0.0004884 | $0.0004557 | $0.0004588 | $0 | $418,336 |
| 2019-09-25 | $0.0004588 | $0.0004588 | $0.0004588 | $0.0004588 | $0 | $418,336 |
| 2019-09-26 | $0.0004588 | $0.0004588 | $0.0003812 | $0.0003886 | $4.16 | $354,262 |
| 2019-09-27 | $0.0003884 | $0.0003928 | $0.0003803 | $0.0003925 | $0 | $357,820 |
| 2019-09-28 | $0.0003925 | $0.0003925 | $0.0003925 | $0.0003925 | $0 | $357,820 |
| 2019-09-29 | $0.0003925 | $0.0003925 | $0.0003925 | $0.0003925 | $0 | $357,820 |
| 2019-09-30 | $0.0003925 | $0.0003925 | $0.0003925 | $0.0003925 | $0 | $357,820 |