Omnicoin OMC
Xếp hạng #?
00:19:15 16/12/2015
Omnicoin (OMC)
Không hoạt động
Lịch sử giá Omnicoin (OMC) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.003149 | $0.003167 | $0.002536 | $0.002543 | $150.87 | $25,568.59 |
| 2015-07-02 | $0.002542 | $0.002838 | $0.002361 | $0.002563 | $3,566.62 | $25,770.82 |
| 2015-07-03 | $0.002562 | $0.002810 | $0.002509 | $0.002562 | $20.74 | $25,765.49 |
| 2015-07-04 | $0.002563 | $0.003059 | $0.002558 | $0.002654 | $61.94 | $26,690.57 |
| 2015-07-05 | $0.002653 | $0.003060 | $0.002351 | $0.002368 | $17.96 | $23,808.63 |
| 2015-07-06 | $0.002368 | $0.002674 | $0.002331 | $0.002421 | $59.25 | $24,350.37 |
| 2015-07-07 | $0.002421 | $0.002441 | $0.001694 | $0.001701 | $74.64 | $17,110.22 |
| 2015-07-08 | $0.001698 | $0.003163 | $0.001498 | $0.001894 | $59.14 | $19,048.37 |
| 2015-07-09 | $0.001895 | $0.002408 | $0.001889 | $0.002293 | $80.91 | $23,060.14 |
| 2015-07-10 | $0.002291 | $0.003350 | $0.002288 | $0.002317 | $57.76 | $23,300.69 |
| 2015-07-11 | $0.002316 | $0.002557 | $0.002310 | $0.002377 | $17.84 | $23,902.36 |
| 2015-07-12 | $0.002377 | $0.003031 | $0.002377 | $0.002569 | $112.90 | $25,833.87 |
| 2015-07-13 | $0.002568 | $0.002918 | $0.002320 | $0.002373 | $65.62 | $24,263.87 |
| 2015-07-14 | $0.002371 | $0.002556 | $0.002322 | $0.002362 | $15.31 | $24,169.19 |
| 2015-07-15 | $0.002360 | $0.002841 | $0.002334 | $0.002723 | $47.77 | $27,881.04 |
| 2015-07-16 | $0.002760 | $0.002858 | $0.002414 | $0.002447 | $117.09 | $25,074.41 |
| 2015-07-17 | $0.002447 | $0.002750 | $0.002255 | $0.002480 | $80.75 | $25,425.31 |
| 2015-07-18 | $0.002479 | $0.002658 | $0.002032 | $0.002033 | $67.78 | $20,861.38 |
| 2015-07-19 | $0.002034 | $0.002447 | $0.002019 | $0.002032 | $24.10 | $20,866.12 |
| 2015-07-20 | $0.002033 | $0.002581 | $0.002028 | $0.002581 | $69.52 | $26,506.37 |
| 2015-07-21 | $0.002586 | $0.002600 | $0.0002804 | $0.002210 | $3,109.85 | $22,706.98 |
| 2015-07-22 | $0.002207 | $0.002207 | $0.001660 | $0.001783 | $176.36 | $18,331.11 |
| 2015-07-23 | $0.002054 | $0.002076 | $0.001779 | $0.001819 | $89.43 | $18,720.15 |
| 2015-07-24 | $0.001819 | $0.002884 | $0.001571 | $0.002307 | $695.19 | $23,759.42 |
| 2015-07-25 | $0.002306 | $0.002306 | $0.001839 | $0.001854 | $103.04 | $19,103.17 |
| 2015-07-26 | $0.001853 | $0.002263 | $0.001846 | $0.002037 | $72.08 | $21,003.10 |
| 2015-07-27 | $0.002037 | $0.002353 | $0.001057 | $0.001759 | $256.50 | $18,147.14 |
| 2015-07-28 | $0.001759 | $0.001761 | $0.001030 | $0.001030 | $204.25 | $10,638.07 |
| 2015-07-29 | $0.001030 | $0.001195 | $0.001014 | $0.001141 | $36.75 | $11,788.16 |
| 2015-07-30 | $0.001141 | $0.001181 | $0.0009709 | $0.0009730 | $43.55 | $10,059.42 |
| 2015-07-31 | $0.0009725 | $0.001153 | $0.0009561 | $0.0009588 | $5.37 | $9,920.13 |