Omnicoin OMC
Xếp hạng #?
00:19:15 16/12/2015
Omnicoin (OMC)
Không hoạt động
Lịch sử giá Omnicoin (OMC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.003507 | $0.003814 | $0.002441 | $0.003227 | $233.49 | $28,990.43 |
| 2015-04-02 | $0.003227 | $0.003227 | $0.002380 | $0.003158 | $156.65 | $28,415.71 |
| 2015-04-03 | $0.003157 | $0.003234 | $0.002484 | $0.002546 | $123.00 | $22,948.22 |
| 2015-04-04 | $0.002546 | $0.003308 | $0.002494 | $0.002820 | $76.83 | $25,458.08 |
| 2015-04-05 | $0.002819 | $0.003300 | $0.002477 | $0.002610 | $311.89 | $23,599.10 |
| 2015-04-06 | $0.002611 | $0.003029 | $0.002513 | $0.002785 | $76.63 | $25,228.27 |
| 2015-04-07 | $0.002785 | $0.003224 | $0.002523 | $0.003191 | $188.30 | $28,952.19 |
| 2015-04-08 | $0.003188 | $0.003188 | $0.002452 | $0.002453 | $82.89 | $22,295.57 |
| 2015-04-09 | $0.002453 | $0.003083 | $0.002419 | $0.002469 | $217.17 | $22,467.75 |
| 2015-04-10 | $0.002468 | $0.003695 | $0.002375 | $0.002392 | $415.10 | $21,799.62 |
| 2015-04-11 | $0.002394 | $0.003710 | $0.002386 | $0.003445 | $212.40 | $31,448.17 |
| 2015-04-12 | $0.002389 | $0.002964 | $0.002365 | $0.002821 | $71.40 | $25,791.01 |
| 2015-04-13 | $0.002822 | $0.002822 | $0.002198 | $0.002228 | $78.44 | $20,400.50 |
| 2015-04-14 | $0.002226 | $0.002605 | $0.002153 | $0.002172 | $69.45 | $19,916.39 |
| 2015-04-15 | $0.002172 | $0.003320 | $0.002167 | $0.002921 | $510.12 | $26,827.44 |
| 2015-04-16 | $0.002923 | $0.003242 | $0.002266 | $0.002288 | $177.04 | $21,052.66 |
| 2015-04-17 | $0.002288 | $0.002339 | $0.002226 | $0.002243 | $268.53 | $20,667.50 |
| 2015-04-18 | $0.002242 | $0.002781 | $0.002241 | $0.002259 | $139.18 | $20,848.08 |
| 2015-04-19 | $0.002258 | $0.002702 | $0.002245 | $0.002680 | $407.71 | $24,778.50 |
| 2015-04-20 | $0.002239 | $0.003368 | $0.001393 | $0.002808 | $822.67 | $26,000.48 |
| 2015-04-21 | $0.002808 | $0.003104 | $0.002213 | $0.002373 | $157.71 | $22,002.13 |
| 2015-04-22 | $0.002381 | $0.002608 | $0.002351 | $0.002355 | $241.79 | $21,870.92 |
| 2015-04-23 | $0.002358 | $0.002377 | $0.002350 | $0.002377 | $50.84 | $22,106.10 |
| 2015-04-24 | $0.002376 | $0.003014 | $0.002316 | $0.002529 | $165.04 | $23,567.06 |
| 2015-04-25 | $0.002530 | $0.002544 | $0.002287 | $0.002287 | $40.61 | $21,346.99 |
| 2015-04-26 | $0.002287 | $0.002292 | $0.002196 | $0.002244 | $65.55 | $20,978.29 |
| 2015-04-27 | $0.002245 | $0.002389 | $0.002230 | $0.002363 | $55.58 | $22,123.99 |
| 2015-04-28 | $0.002364 | $0.002754 | $0.002244 | $0.002264 | $342.20 | $21,224.37 |
| 2015-04-29 | $0.002265 | $0.002671 | $0.001686 | $0.001826 | $67.73 | $17,139.55 |
| 2015-04-30 | $0.001825 | $0.002779 | $0.001823 | $0.002367 | $52.98 | $22,252.37 |