Omnicoin OMC
Xếp hạng #?
00:19:15 16/12/2015
Omnicoin (OMC)
Không hoạt động
Lịch sử giá Omnicoin (OMC) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.001378 | $0.001898 | $0.001353 | $0.001885 | $15.85 | $14,341.76 |
| 2015-01-02 | $0.001884 | $0.001925 | $0.001362 | $0.001922 | $88.18 | $14,645.25 |
| 2015-01-03 | $0.001921 | $0.001922 | $0.001286 | $0.001709 | $38.05 | $13,051.31 |
| 2015-01-04 | $0.001709 | $0.001746 | $0.001205 | $0.001622 | $11.08 | $12,412.72 |
| 2015-01-05 | $0.001628 | $0.001699 | $0.001628 | $0.001688 | $59.38 | $12,944.22 |
| 2015-01-06 | $0.001689 | $0.001780 | $0.001674 | $0.001780 | $52.43 | $13,679.29 |
| 2015-01-07 | $0.001779 | $0.001856 | $0.001328 | $0.001837 | $74.30 | $14,143.64 |
| 2015-01-08 | $0.001835 | $0.001835 | $0.001411 | $0.001754 | $68.96 | $13,535.87 |
| 2015-01-09 | $0.001748 | $0.001786 | $0.001472 | $0.001485 | $104.04 | $11,478.48 |
| 2015-01-10 | $0.001499 | $0.001789 | $0.001499 | $0.001712 | $26.96 | $13,266.54 |
| 2015-01-11 | $0.001711 | $0.001732 | $0.001237 | $0.001652 | $136.73 | $12,831.10 |
| 2015-01-12 | $0.001655 | $0.001693 | $0.001404 | $0.001666 | $60.85 | $12,960.78 |
| 2015-01-13 | $0.001671 | $0.001677 | $0.001372 | $0.001412 | $47.17 | $11,006.06 |
| 2015-01-14 | $0.001399 | $0.001691 | $0.0009349 | $0.001603 | $49.36 | $12,523.45 |
| 2015-01-15 | $0.001592 | $0.001908 | $0.001005 | $0.001116 | $4.68 | $8,739.57 |
| 2015-01-16 | $0.001112 | $0.001960 | $0.001071 | $0.001122 | $19.18 | $8,799.94 |
| 2015-01-17 | $0.001120 | $0.001709 | $0.001050 | $0.001078 | $0.1419 | $8,473.85 |
| 2015-01-18 | $0.001082 | $0.001859 | $0.001067 | $0.001140 | $32.01 | $8,978.98 |
| 2015-01-19 | $0.001146 | $0.002064 | $0.001129 | $0.001188 | $134.69 | $9,376.28 |
| 2015-01-20 | $0.001177 | $0.001877 | $0.001135 | $0.001857 | $27.04 | $14,688.25 |
| 2015-01-21 | $0.001858 | $0.001934 | $0.001179 | $0.001293 | $60.10 | $10,248.56 |
| 2015-01-22 | $0.001296 | $0.002012 | $0.001291 | $0.001344 | $16.56 | $10,675.18 |
| 2015-01-23 | $0.001345 | $0.001862 | $0.001331 | $0.001397 | $22.31 | $11,113.40 |
| 2015-01-24 | $0.001396 | $0.001483 | $0.001380 | $0.001423 | $60.66 | $11,338.87 |
| 2015-01-25 | $0.001420 | $0.001464 | $0.001400 | $0.001456 | $4.48 | $11,630.98 |
| 2015-01-26 | $0.001458 | $0.002438 | $0.001458 | $0.001586 | $37.39 | $12,692.01 |
| 2015-01-27 | $0.001584 | $0.001969 | $0.001454 | $0.001528 | $29.18 | $12,252.70 |
| 2015-01-28 | $0.001527 | $0.002005 | $0.001331 | $0.001403 | $83.97 | $11,274.34 |
| 2015-01-29 | $0.001400 | $0.001812 | $0.001324 | $0.001410 | $98.30 | $11,354.24 |
| 2015-01-30 | $0.001406 | $0.001467 | $0.001364 | $0.001368 | $0.3095 | $11,029.90 |
| 2015-01-31 | $0.001368 | $0.001852 | $0.001360 | $0.001740 | $64.60 | $14,059.59 |