Omix OMX
Xếp hạng #?
21:32:07 07/01/2021
Omix (OMX)
Không theo dõi
Lịch sử giá Omix (OMX) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0003925 | $0.0003925 | $0.0003925 | $0.0003925 | $0 | $357,820 |
| 2019-10-02 | $0.0003925 | $0.0003978 | $0.0003858 | $0.0003971 | $7.40 | $362,079 |
| 2019-10-03 | $0.0003975 | $0.0003976 | $0.0003948 | $0.0003949 | $0 | $360,057 |
| 2019-10-04 | $0.0003949 | $0.0003949 | $0.0003949 | $0.0003949 | $0 | $360,057 |
| 2019-10-05 | $0.0003949 | $0.0003949 | $0.00008793 | $0.0001362 | $80.65 | $124,188 |
| 2019-10-06 | $0.0001362 | $0.0001621 | $0.0001354 | $0.0001620 | $0 | $147,697 |
| 2019-10-07 | $0.0001620 | $0.0001620 | $0.0001620 | $0.0001620 | $0 | $147,697 |
| 2019-10-08 | $0.0001620 | $0.0002019 | $0.0001620 | $0.0002002 | $0.001001 | $182,508 |
| 2019-10-09 | $0.0002002 | $0.0002012 | $0.0001994 | $0.0002000 | $0 | $182,390 |
| 2019-10-10 | $0.0002000 | $0.0002564 | $0.0002000 | $0.0002530 | $0.0002530 | $230,684 |
| 2019-10-11 | $0.0002532 | $0.0002578 | $0.0002464 | $0.0002476 | $0 | $225,759 |
| 2019-10-12 | $0.0002476 | $0.0002476 | $0.0002476 | $0.0002476 | $0 | $225,759 |
| 2019-10-13 | $0.0002476 | $0.0002476 | $0.0002476 | $0.0002476 | $0 | $225,759 |
| 2019-10-14 | $0.0002476 | $0.0002847 | $0.0002476 | $0.0002842 | $17.32 | $259,075 |
| 2019-10-15 | $0.0002842 | $0.0002855 | $0.0002789 | $0.0002806 | $0 | $255,851 |
| 2019-10-16 | $0.0002806 | $0.0002806 | $0.0002806 | $0.0002806 | $0 | $255,851 |
| 2019-10-17 | $0.0002806 | $0.0006484 | $0.0002806 | $0.0006479 | $25.11 | $590,757 |
| 2019-10-18 | $0.0006479 | $0.0007297 | $0.0006467 | $0.0006618 | $40.73 | $603,374 |
| 2019-10-19 | $0.0006617 | $0.0006618 | $0.0002384 | $0.0005340 | $122.66 | $486,889 |
| 2019-10-20 | $0.0005345 | $0.0005414 | $0.0005290 | $0.0005414 | $0 | $493,607 |
| 2019-10-21 | $0.0005414 | $0.0005414 | $0.0003776 | $0.0003813 | $12.58 | $347,658 |
| 2019-10-22 | $0.0003813 | $0.0003847 | $0.0003756 | $0.0003756 | $2.82 | $342,436 |
| 2019-10-23 | $0.0003756 | $0.0003759 | $0.0003431 | $0.0003540 | $6.54 | $322,753 |
| 2019-10-24 | $0.0003540 | $0.0003555 | $0.0002943 | $0.0002968 | $14.85 | $270,590 |
| 2019-10-25 | $0.0002968 | $0.0002973 | $0.0002964 | $0.0002969 | $0 | $270,674 |
| 2019-10-26 | $0.0002969 | $0.0002969 | $0.0002969 | $0.0002969 | $0 | $270,674 |
| 2019-10-27 | $0.0002969 | $0.0002969 | $0.0002969 | $0.0002969 | $0 | $270,674 |
| 2019-10-28 | $0.0002969 | $0.0002969 | $0.0002969 | $0.0002969 | $0 | $270,674 |
| 2019-10-29 | $0.0002969 | $0.0002969 | $0.0002969 | $0.0002969 | $0 | $270,674 |
| 2019-10-30 | $0.0002969 | $0.0002969 | $0.0002969 | $0.0002969 | $0 | $270,674 |
| 2019-10-31 | $0.0002969 | $0.0002969 | $0.0002969 | $0.0002969 | $0 | $270,674 |