Omnicoin OMC
Xếp hạng #?
00:19:15 16/12/2015
Omnicoin (OMC)
Không hoạt động
Lịch sử giá Omnicoin (OMC) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.004582 | $0.004752 | $0.003300 | $0.004728 | $88.59 | $40,268.72 |
| 2015-03-02 | $0.004725 | $0.004989 | $0.0004948 | $0.0004988 | $189.54 | $4,255.85 |
| 2015-03-03 | $0.0004990 | $0.004984 | $0.0004972 | $0.003944 | $47.75 | $33,708.64 |
| 2015-03-04 | $0.003817 | $0.004894 | $0.003817 | $0.004638 | $132.24 | $39,707.79 |
| 2015-03-05 | $0.004632 | $0.004647 | $0.003249 | $0.003383 | $25.55 | $29,020.05 |
| 2015-03-06 | $0.003386 | $0.004447 | $0.003339 | $0.003399 | $35.48 | $29,208.55 |
| 2015-03-07 | $0.003401 | $0.004555 | $0.003332 | $0.004551 | $163.70 | $39,177.72 |
| 2015-03-08 | $0.004553 | $0.004975 | $0.0004903 | $0.0004911 | $40.24 | $4,235.10 |
| 2015-03-09 | $0.0004911 | $0.004382 | $0.0004903 | $0.004104 | $41.26 | $35,451.30 |
| 2015-03-10 | $0.004101 | $0.004141 | $0.002205 | $0.003264 | $12.13 | $28,243.65 |
| 2015-03-11 | $0.003265 | $0.003308 | $0.002161 | $0.002167 | $32.50 | $18,784.41 |
| 2015-03-12 | $0.002167 | $0.003795 | $0.002138 | $0.002956 | $30.84 | $25,668.25 |
| 2015-03-13 | $0.002952 | $0.003321 | $0.002881 | $0.003009 | $67.10 | $26,169.19 |
| 2015-03-14 | $0.002996 | $0.003267 | $0.002958 | $0.003051 | $35.46 | $26,585.90 |
| 2015-03-15 | $0.003047 | $0.003407 | $0.001426 | $0.003396 | $147.75 | $29,642.92 |
| 2015-03-16 | $0.003405 | $0.003497 | $0.003397 | $0.003454 | $138.28 | $30,204.15 |
| 2015-03-17 | $0.003455 | $0.003465 | $0.003442 | $0.003462 | $138.60 | $30,286.74 |
| 2015-03-19 | $0.002611 | $0.003818 | $0.002523 | $0.002610 | $84.81 | $22,940.45 |
| 2015-03-20 | $0.002612 | $0.003361 | $0.002592 | $0.003197 | $107.96 | $28,147.75 |
| 2015-03-21 | $0.003199 | $0.003891 | $0.002582 | $0.003565 | $437.43 | $31,442.43 |
| 2015-03-22 | $0.003565 | $0.003566 | $0.002596 | $0.002680 | $177.15 | $23,673.00 |
| 2015-03-23 | $0.003248 | $0.003248 | $0.002168 | $0.002536 | $147.70 | $22,440.54 |
| 2015-03-24 | $0.002537 | $0.003169 | $0.002319 | $0.002647 | $99.87 | $23,456.58 |
| 2015-03-25 | $0.002652 | $0.002673 | $0.002090 | $0.002097 | $79.32 | $18,612.97 |
| 2015-03-26 | $0.002098 | $0.002793 | $0.002024 | $0.002147 | $230.11 | $19,094.41 |
| 2015-03-27 | $0.002147 | $0.002490 | $0.002038 | $0.002471 | $54.09 | $22,008.81 |
| 2015-03-28 | $0.002470 | $0.003466 | $0.002034 | $0.002529 | $204.73 | $22,566.33 |
| 2015-03-29 | $0.002528 | $0.005277 | $0.002363 | $0.003339 | $663.93 | $29,838.25 |
| 2015-03-30 | $0.004422 | $0.004954 | $0.002421 | $0.002494 | $225.76 | $22,327.04 |
| 2015-03-31 | $0.002480 | $0.004081 | $0.002477 | $0.003506 | $588.03 | $31,441.51 |