Omnicoin OMC
Xếp hạng #?
00:19:15 16/12/2015
Omnicoin (OMC)
Không hoạt động
Lịch sử giá Omnicoin (OMC) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.007796 | $0.01135 | $0.006386 | $0.008179 | $94.91 | $14,994.90 |
| 2014-06-02 | $0.008193 | $0.008851 | $0.006222 | $0.007524 | $119.50 | $14,025.50 |
| 2014-06-03 | $0.007531 | $0.008068 | $0.005921 | $0.008014 | $113.99 | $15,194.19 |
| 2014-06-04 | $0.008005 | $0.01616 | $0.005744 | $0.01604 | $353.97 | $30,938.32 |
| 2014-06-05 | $0.01604 | $0.01620 | $0.007911 | $0.007911 | $139.25 | $15,508.80 |
| 2014-06-06 | $0.007918 | $0.01403 | $0.007865 | $0.01403 | $175.00 | $27,951.71 |
| 2014-06-07 | $0.01402 | $0.01441 | $0.008511 | $0.008521 | $74.88 | $17,272.77 |
| 2014-06-08 | $0.008521 | $0.009873 | $0.007849 | $0.007875 | $23.98 | $16,191.83 |
| 2014-06-09 | $0.007874 | $0.008522 | $0.005897 | $0.006494 | $127.30 | $13,543.67 |
| 2014-06-10 | $0.006492 | $0.008476 | $0.006162 | $0.007705 | $37.09 | $16,314.73 |
| 2014-06-11 | $0.007707 | $0.007708 | $0.005383 | $0.006953 | $81.02 | $14,946.95 |
| 2014-06-12 | $0.006949 | $0.009739 | $0.004263 | $0.009739 | $232.19 | $21,196.40 |
| 2014-06-13 | $0.009861 | $0.01011 | $0.004849 | $0.007189 | $138.36 | $15,868.24 |
| 2014-06-14 | $0.007196 | $0.007209 | $0.004673 | $0.004944 | $151.62 | $11,063.62 |
| 2014-06-15 | $0.004908 | $0.006568 | $0.004726 | $0.005943 | $112.25 | $13,498.71 |
| 2014-06-16 | $0.005959 | $0.005959 | $0.001794 | $0.005613 | $106.78 | $12,930.79 |
| 2014-06-17 | $0.005620 | $0.005724 | $0.004560 | $0.004865 | $81.93 | $11,344.47 |
| 2014-06-18 | $0.004881 | $0.005541 | $0.004835 | $0.004862 | $51.27 | $11,513.62 |
| 2014-06-19 | $0.004864 | $0.005323 | $0.003881 | $0.003891 | $109.12 | $9,321.34 |
| 2014-06-20 | $0.003887 | $0.005063 | $0.003558 | $0.004686 | $72.68 | $11,377.97 |
| 2014-06-21 | $0.004694 | $0.004766 | $0.002972 | $0.004620 | $39.76 | $11,368.38 |
| 2014-06-22 | $0.004611 | $0.004696 | $0.002463 | $0.003976 | $30.82 | $9,894.48 |
| 2014-06-23 | $0.003975 | $0.005024 | $0.002976 | $0.005024 | $83.36 | $12,665.45 |
| 2014-06-24 | $0.005025 | $0.01458 | $0.003631 | $0.005839 | $314.62 | $14,898.08 |
| 2014-06-25 | $0.007565 | $0.009886 | $0.005967 | $0.005978 | $176.71 | $15,252.16 |
| 2014-06-26 | $0.005663 | $0.006282 | $0.004876 | $0.004988 | $75.32 | $12,727.70 |
| 2014-06-27 | $0.004998 | $0.006364 | $0.004945 | $0.005077 | $61.19 | $12,953.52 |
| 2014-06-28 | $0.005392 | $0.005794 | $0.005071 | $0.005071 | $34.60 | $12,938.08 |
| 2014-06-29 | $0.005069 | $0.005078 | $0.004400 | $0.004427 | $83.90 | $11,295.16 |
| 2014-06-30 | $0.004430 | $0.007155 | $0.003754 | $0.005168 | $312.31 | $13,185.53 |