Omnicoin OMC
Xếp hạng #?
00:19:15 16/12/2015
Omnicoin (OMC)
Không hoạt động
Lịch sử giá Omnicoin (OMC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-11 | $0.01783 | $0.02075 | $0.01529 | $0.01537 | $867.53 | $18,146.47 |
| 2014-05-12 | $0.01537 | $0.02034 | $0.01533 | $0.02028 | $220.27 | $24,563.03 |
| 2014-05-13 | $0.02031 | $0.02816 | $0.01357 | $0.01895 | $694.65 | $23,550.16 |
| 2014-05-14 | $0.01895 | $0.02125 | $0.01374 | $0.01688 | $342.40 | $21,532.56 |
| 2014-05-15 | $0.01687 | $0.01844 | $0.01389 | $0.01431 | $180.35 | $18,668.81 |
| 2014-05-16 | $0.01432 | $0.01979 | $0.01381 | $0.01503 | $299.41 | $20,122.02 |
| 2014-05-17 | $0.01501 | $0.01842 | $0.01120 | $0.01839 | $218.09 | $25,170.27 |
| 2014-05-18 | $0.01840 | $0.01840 | $0.01002 | $0.01644 | $146.43 | $23,039.56 |
| 2014-05-19 | $0.01645 | $0.01648 | $0.006203 | $0.01070 | $10.30 | $15,298.52 |
| 2014-05-20 | $0.01071 | $0.01286 | $0.006801 | $0.01020 | $108.83 | $14,915.88 |
| 2014-05-21 | $0.01020 | $0.01283 | $0.008804 | $0.01179 | $28.17 | $17,592.71 |
| 2014-05-22 | $0.01179 | $0.01293 | $0.007695 | $0.01126 | $107.86 | $17,164.24 |
| 2014-05-23 | $0.01128 | $0.01215 | $0.008947 | $0.01094 | $130.96 | $16,983.13 |
| 2014-05-24 | $0.01040 | $0.01230 | $0.01038 | $0.01102 | $158.72 | $17,493.68 |
| 2014-05-25 | $0.01102 | $0.01210 | $0.008418 | $0.01129 | $154.50 | $18,251.76 |
| 2014-05-26 | $0.01131 | $0.01147 | $0.006069 | $0.006123 | $95.73 | $10,061.61 |
| 2014-05-27 | $0.006126 | $0.009357 | $0.002865 | $0.006865 | $70.50 | $11,281.84 |
| 2014-05-28 | $0.006855 | $0.01088 | $0.005721 | $0.01088 | $115.02 | $18,660.30 |
| 2014-05-29 | $0.01089 | $0.01136 | $0.006739 | $0.01136 | $602.16 | $19,757.39 |
| 2014-05-30 | $0.01136 | $0.01568 | $0.006821 | $0.01169 | $138.32 | $20,727.94 |
| 2014-05-31 | $0.01169 | $0.01179 | $0.009362 | $0.009370 | $37.29 | $16,868.80 |