Omnicoin OMC
Xếp hạng #?
00:19:15 16/12/2015
Omnicoin (OMC)
Không hoạt động
Lịch sử giá Omnicoin (OMC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.002369 | $0.003051 | $0.002338 | $0.002391 | $87.98 | $22,500.50 |
| 2015-05-02 | $0.002390 | $0.002404 | $0.001468 | $0.001645 | $48.02 | $15,505.18 |
| 2015-05-03 | $0.001645 | $0.002173 | $0.001639 | $0.001923 | $15.11 | $18,153.39 |
| 2015-05-04 | $0.001923 | $0.002388 | $0.001917 | $0.002125 | $110.44 | $20,088.09 |
| 2015-05-05 | $0.002125 | $0.002254 | $0.001743 | $0.002033 | $30.34 | $19,248.59 |
| 2015-05-06 | $0.002033 | $0.002415 | $0.002020 | $0.002067 | $79.07 | $19,592.08 |
| 2015-05-07 | $0.002070 | $0.002787 | $0.002069 | $0.002459 | $233.29 | $23,330.02 |
| 2015-05-08 | $0.002461 | $0.002855 | $0.002212 | $0.002698 | $215.46 | $25,631.69 |
| 2015-05-09 | $0.002697 | $0.002913 | $0.002396 | $0.002899 | $139.79 | $27,578.09 |
| 2015-05-10 | $0.002897 | $0.002897 | $0.002441 | $0.002643 | $57.65 | $25,163.87 |
| 2015-05-11 | $0.002641 | $0.002778 | $0.001820 | $0.002775 | $153.57 | $26,454.07 |
| 2015-05-12 | $0.002778 | $0.002882 | $0.001947 | $0.002227 | $382.74 | $21,252.79 |
| 2015-05-13 | $0.002223 | $0.007286 | $0.002223 | $0.002609 | $1,623.54 | $24,941.99 |
| 2015-05-14 | $0.002624 | $0.003308 | $0.002602 | $0.002674 | $187.56 | $25,609.99 |
| 2015-05-15 | $0.002675 | $0.003208 | $0.002425 | $0.002461 | $83.76 | $23,607.74 |
| 2015-05-16 | $0.002462 | $0.004127 | $0.002461 | $0.003307 | $434.83 | $31,765.48 |
| 2015-05-17 | $0.003306 | $0.004711 | $0.003119 | $0.003299 | $341.27 | $31,737.60 |
| 2015-05-18 | $0.003299 | $0.004735 | $0.003049 | $0.003350 | $521.08 | $32,284.57 |
| 2015-05-19 | $0.003352 | $0.004083 | $0.002478 | $0.002755 | $113.31 | $26,593.39 |
| 2015-05-20 | $0.002756 | $0.004050 | $0.002471 | $0.002574 | $213.79 | $24,877.69 |
| 2015-05-21 | $0.002574 | $0.003288 | $0.002573 | $0.003276 | $337.73 | $31,718.67 |
| 2015-05-22 | $0.003276 | $0.003418 | $0.002593 | $0.002785 | $99.66 | $26,989.77 |
| 2015-05-23 | $0.002783 | $0.003459 | $0.002770 | $0.002850 | $58.48 | $27,655.74 |
| 2015-05-24 | $0.002850 | $0.003746 | $0.002773 | $0.002891 | $100.60 | $28,098.30 |
| 2015-05-25 | $0.002891 | $0.003461 | $0.002878 | $0.002959 | $56.23 | $28,780.16 |
| 2015-05-26 | $0.002959 | $0.003463 | $0.002854 | $0.002854 | $212.96 | $27,793.26 |
| 2015-05-27 | $0.002853 | $0.003569 | $0.002852 | $0.002866 | $385.40 | $27,955.27 |
| 2015-05-28 | $0.002866 | $0.002892 | $0.002461 | $0.002507 | $138.31 | $24,485.13 |
| 2015-05-29 | $0.002507 | $0.002552 | $0.001659 | $0.002279 | $55.69 | $22,289.13 |
| 2015-05-30 | $0.002278 | $0.002878 | $0.001667 | $0.002825 | $78.15 | $27,653.98 |
| 2015-05-31 | $0.002823 | $0.002823 | $0.002333 | $0.002359 | $78.02 | $23,124.73 |