Omnicoin OMC
Xếp hạng #?
00:19:15 16/12/2015
Omnicoin (OMC)
Không hoạt động
Lịch sử giá Omnicoin (OMC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.001134 | $0.001808 | $0.001076 | $0.001808 | $19.11 | $11,948.95 |
| 2014-11-02 | $0.001810 | $0.001810 | $0.0009816 | $0.001695 | $7.18 | $11,254.13 |
| 2014-11-03 | $0.001693 | $0.001754 | $0.001063 | $0.001065 | $11.20 | $7,103.85 |
| 2014-11-04 | $0.001063 | $0.001588 | $0.001060 | $0.001586 | $3.70 | $10,635.36 |
| 2014-11-05 | $0.001587 | $0.001646 | $0.001223 | $0.001426 | $34.71 | $9,602.75 |
| 2014-11-06 | $0.001426 | $0.001712 | $0.001291 | $0.001303 | $36.06 | $8,818.68 |
| 2014-11-07 | $0.001305 | $0.001711 | $0.0007861 | $0.0007876 | $40.12 | $5,355.04 |
| 2014-11-08 | $0.0007870 | $0.0008745 | $0.0006969 | $0.0008292 | $32.50 | $5,665.51 |
| 2014-11-09 | $0.0008289 | $0.0008727 | $0.0008262 | $0.0008718 | $3.86 | $5,980.91 |
| 2014-11-10 | $0.0008694 | $0.0008996 | $0.0008581 | $0.0008806 | $2.22 | $6,063.77 |
| 2014-11-11 | $0.0008781 | $0.001110 | $0.0008781 | $0.001107 | $10.51 | $7,657.79 |
| 2014-11-12 | $0.001108 | $0.002448 | $0.001108 | $0.001275 | $146.83 | $8,688.85 |
| 2014-11-13 | $0.001457 | $0.002164 | $0.001274 | $0.002095 | $31.79 | $14,320.33 |
| 2014-11-14 | $0.002084 | $0.002168 | $0.001313 | $0.001329 | $53.90 | $9,102.21 |
| 2014-11-15 | $0.001335 | $0.001985 | $0.001298 | $0.001873 | $0.08242 | $12,861.26 |
| 2014-11-16 | $0.001683 | $0.002190 | $0.001346 | $0.001400 | $75.53 | $9,635.90 |
| 2014-11-17 | $0.001402 | $0.002154 | $0.001402 | $0.001976 | $12.08 | $13,625.31 |
| 2014-11-18 | $0.001978 | $0.002001 | $0.001340 | $0.001354 | $19.86 | $9,362.86 |
| 2014-11-19 | $0.001350 | $0.001865 | $0.001350 | $0.001865 | $23.05 | $12,916.95 |
| 2014-11-20 | $0.001863 | $0.001872 | $0.001745 | $0.001750 | $9.42 | $12,150.30 |
| 2014-11-21 | $0.001750 | $0.001750 | $0.001357 | $0.001716 | $64.21 | $11,939.56 |
| 2014-11-22 | $0.001719 | $0.001766 | $0.001373 | $0.001708 | $30.69 | $11,915.43 |
| 2014-11-23 | $0.001709 | $0.001969 | $0.001406 | $0.001445 | $103.23 | $10,099.39 |
| 2014-11-24 | $0.001442 | $0.002090 | $0.001442 | $0.001621 | $44.32 | $11,358.59 |
| 2014-11-25 | $0.001621 | $0.002151 | $0.001560 | $0.001614 | $16.42 | $11,335.25 |
| 2014-11-26 | $0.001617 | $0.001624 | $0.001482 | $0.001492 | $56.30 | $10,503.17 |
| 2014-11-27 | $0.001501 | $0.001870 | $0.001495 | $0.001516 | $21.91 | $10,688.56 |
| 2014-11-28 | $0.001514 | $0.002142 | $0.001514 | $0.002108 | $71.84 | $14,896.75 |
| 2014-11-29 | $0.002106 | $0.002107 | $0.001526 | $0.001540 | $28.98 | $10,904.06 |
| 2014-11-30 | $0.001540 | $0.001649 | $0.001531 | $0.001629 | $0.05019 | $11,564.72 |