Omnicoin OMC
Xếp hạng #?
00:19:15 16/12/2015
Omnicoin (OMC)
Không hoạt động
Lịch sử giá Omnicoin (OMC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.001630 | $0.001634 | $0.001362 | $0.001369 | $7.31 | $9,738.23 |
| 2014-12-02 | $0.001369 | $0.001878 | $0.001367 | $0.001868 | $23.90 | $13,320.62 |
| 2014-12-03 | $0.001870 | $0.001907 | $0.001832 | $0.001834 | $91.14 | $13,100.81 |
| 2014-12-04 | $0.001837 | $0.001852 | $0.001443 | $0.001478 | $15.39 | $10,589.82 |
| 2014-12-05 | $0.001478 | $0.001688 | $0.001463 | $0.001507 | $21.24 | $10,814.93 |
| 2014-12-06 | $0.001507 | $0.001610 | $0.001455 | $0.001499 | $19.37 | $10,783.34 |
| 2014-12-07 | $0.001559 | $0.001785 | $0.001502 | $0.001504 | $28.12 | $10,841.60 |
| 2014-12-08 | $0.001504 | $0.001861 | $0.001451 | $0.001451 | $77.25 | $10,484.43 |
| 2014-12-09 | $0.001451 | $0.002264 | $0.001391 | $0.002113 | $185.52 | $15,301.87 |
| 2014-12-10 | $0.002113 | $0.002114 | $0.002078 | $0.002078 | $4.07 | $15,080.64 |
| 2014-12-11 | $0.002066 | $0.002168 | $0.001430 | $0.002064 | $30.82 | $15,009.36 |
| 2014-12-12 | $0.002066 | $0.002066 | $0.001406 | $0.001481 | $78.56 | $10,790.96 |
| 2014-12-13 | $0.001480 | $0.002081 | $0.001421 | $0.002077 | $111.69 | $15,172.50 |
| 2014-12-14 | $0.002073 | $0.002073 | $0.001421 | $0.001442 | $36.18 | $10,553.60 |
| 2014-12-15 | $0.001441 | $0.001989 | $0.001035 | $0.001036 | $24.35 | $7,600.22 |
| 2014-12-16 | $0.001037 | $0.001994 | $0.001035 | $0.001845 | $46.68 | $13,561.32 |
| 2014-12-17 | $0.001843 | $0.002036 | $0.001825 | $0.002015 | $27.40 | $14,841.47 |
| 2014-12-18 | $0.002015 | $0.002027 | $0.001348 | $0.001389 | $44.59 | $10,255.68 |
| 2014-12-19 | $0.001388 | $0.001973 | $0.001249 | $0.001348 | $41.12 | $9,971.64 |
| 2014-12-20 | $0.001347 | $0.001523 | $0.001340 | $0.001521 | $1.79 | $11,278.18 |
| 2014-12-21 | $0.001519 | $0.002076 | $0.001276 | $0.001476 | $79.90 | $10,967.76 |
| 2014-12-22 | $0.001477 | $0.002077 | $0.001475 | $0.002071 | $39.41 | $15,423.99 |
| 2014-12-23 | $0.002072 | $0.002079 | $0.001519 | $0.001539 | $19.14 | $11,485.61 |
| 2014-12-24 | $0.001538 | $0.001540 | $0.001003 | $0.001006 | $4.58 | $7,525.08 |
| 2014-12-25 | $0.001006 | $0.001902 | $0.0009924 | $0.001901 | $0.03081 | $14,250.31 |
| 2014-12-26 | $0.001902 | $0.001903 | $0.001172 | $0.001223 | $145.64 | $9,185.22 |
| 2014-12-27 | $0.001222 | $0.001446 | $0.001193 | $0.001390 | $9.04 | $10,460.04 |
| 2014-12-28 | $0.001391 | $0.001859 | $0.001331 | $0.001339 | $27.59 | $10,096.46 |
| 2014-12-29 | $0.001341 | $0.001925 | $0.001323 | $0.001910 | $43.54 | $14,438.08 |
| 2014-12-30 | $0.001911 | $0.001923 | $0.001321 | $0.001895 | $13.85 | $14,356.50 |
| 2014-12-31 | $0.001897 | $0.001911 | $0.001340 | $0.001377 | $9.23 | $10,448.86 |