Omnicoin OMC
Xếp hạng #?
00:19:15 16/12/2015
Omnicoin (OMC)
Không hoạt động
Lịch sử giá Omnicoin (OMC) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.002362 | $0.002393 | $0.002217 | $0.002234 | $97.66 | $21,921.40 |
| 2015-06-02 | $0.002234 | $0.002741 | $0.002234 | $0.002739 | $108.02 | $26,924.00 |
| 2015-06-03 | $0.002739 | $0.002752 | $0.002286 | $0.002319 | $321.10 | $22,829.03 |
| 2015-06-04 | $0.002320 | $0.002727 | $0.002311 | $0.002422 | $149.63 | $23,867.05 |
| 2015-06-05 | $0.002423 | $0.003147 | $0.002419 | $0.002565 | $787.35 | $25,307.04 |
| 2015-06-06 | $0.002564 | $0.002581 | $0.002562 | $0.002581 | $61.43 | $25,500.08 |
| 2015-06-07 | $0.002581 | $0.002588 | $0.002543 | $0.002547 | $74.60 | $25,183.63 |
| 2015-06-08 | $0.002541 | $0.002650 | $0.002326 | $0.002368 | $153.50 | $23,428.98 |
| 2015-06-09 | $0.002367 | $0.002896 | $0.002054 | $0.002351 | $84.35 | $23,284.11 |
| 2015-06-10 | $0.002350 | $0.002843 | $0.002341 | $0.002352 | $43.97 | $23,337.84 |
| 2015-06-11 | $0.002352 | $0.002639 | $0.002352 | $0.002414 | $42.52 | $23,982.30 |
| 2015-06-12 | $0.002414 | $0.002545 | $0.002383 | $0.002383 | $66.66 | $23,714.63 |
| 2015-06-13 | $0.002383 | $0.002657 | $0.002375 | $0.002404 | $66.81 | $23,959.19 |
| 2015-06-14 | $0.002405 | $0.003503 | $0.002402 | $0.002480 | $266.32 | $24,756.55 |
| 2015-06-15 | $0.002480 | $0.003016 | $0.002479 | $0.002605 | $66.52 | $26,043.98 |
| 2015-06-16 | $0.002605 | $0.002958 | $0.002558 | $0.002755 | $134.76 | $27,577.59 |
| 2015-06-17 | $0.002760 | $0.003256 | $0.002590 | $0.002658 | $287.60 | $26,653.13 |
| 2015-06-18 | $0.002662 | $0.003689 | $0.002606 | $0.002845 | $269.56 | $28,545.22 |
| 2015-06-19 | $0.002846 | $0.003090 | $0.002577 | $0.002589 | $331.16 | $26,004.21 |
| 2015-06-20 | $0.002590 | $0.004290 | $0.002213 | $0.002911 | $3,272.79 | $29,254.44 |
| 2015-06-21 | $0.002911 | $0.003685 | $0.002800 | $0.003169 | $296.04 | $31,867.06 |
| 2015-06-22 | $0.003169 | $0.003575 | $0.002998 | $0.003517 | $1,021.05 | $35,370.58 |
| 2015-06-23 | $0.003517 | $0.003517 | $0.002494 | $0.002771 | $1,589.50 | $27,864.85 |
| 2015-06-24 | $0.002951 | $0.003000 | $0.002672 | $0.002672 | $70.98 | $26,872.79 |
| 2015-06-25 | $0.002672 | $0.002924 | $0.002670 | $0.002694 | $61.29 | $27,090.71 |
| 2015-06-26 | $0.002695 | $0.003138 | $0.002532 | $0.002589 | $370.11 | $26,040.43 |
| 2015-06-27 | $0.002589 | $0.002850 | $0.002567 | $0.002609 | $1,197.15 | $26,234.42 |
| 2015-06-28 | $0.002628 | $0.003123 | $0.002562 | $0.002734 | $54.32 | $27,492.76 |
| 2015-06-29 | $0.002642 | $0.002853 | $0.002637 | $0.002755 | $1,219.81 | $27,707.97 |
| 2015-06-30 | $0.002756 | $0.003547 | $0.002651 | $0.003149 | $1,970.65 | $31,671.26 |