OsmiumCoin OS76
Xếp hạng #?
22:34:06 16/05/2018
OsmiumCoin (OS76)
Không hoạt động
Lịch sử giá OsmiumCoin (OS76) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.004794 | $0.004964 | $0.004747 | $0.004934 | $6.89 | $239.63 |
| 2015-11-02 | $0.004941 | $0.005105 | $0.001007 | $0.001300 | $1.21 | $65.17 |
| 2015-11-03 | $0.001303 | $0.001509 | $0.001288 | $0.001456 | $1.51 | $74.47 |
| 2015-11-04 | $0.001457 | $0.007244 | $0.001385 | $0.001498 | $2.34 | $78.63 |
| 2015-11-05 | $0.001485 | $0.006106 | $0.001363 | $0.005764 | $1.79 | $310.22 |
| 2015-11-06 | $0.005790 | $0.005906 | $0.005282 | $0.005516 | $0.03861 | $301.76 |
| 2015-11-07 | $0.001407 | $0.005731 | $0.001390 | $0.005716 | $0.8761 | $320.59 |
| 2015-11-08 | $0.005683 | $0.005767 | $0.005446 | $0.005499 | $0.03849 | $315.27 |
| 2015-11-09 | $0.005529 | $0.005529 | $0.001321 | $0.005270 | $0.1467 | $309.27 |
| 2015-11-10 | $0.005267 | $0.005286 | $0.001201 | $0.001229 | $0.3384 | $73.54 |
| 2015-11-11 | $0.001240 | $0.001243 | $0.001099 | $0.001140 | $0.3138 | $69.43 |
| 2015-11-12 | $0.001155 | $0.001256 | $0.001008 | $0.001048 | $1.03 | $65.22 |
| 2015-11-13 | $0.001049 | $0.001057 | $0.001011 | $0.001044 | $0.09362 | $65.65 |
| 2015-11-14 | $0.001044 | $0.001048 | $0.001024 | $0.001032 | $0.6341 | $65.10 |
| 2015-11-15 | $0.001032 | $0.001037 | $0.0009842 | $0.001002 | $0.4749 | $63.24 |
| 2015-11-17 | $0.001047 | $0.001048 | $0.001030 | $0.001042 | $0.03777 | $65.74 |
| 2015-11-18 | $0.001041 | $0.001043 | $0.001025 | $0.001037 | $0.3760 | $65.43 |
| 2015-11-19 | $0.001037 | $0.001675 | $0.0005529 | $0.001630 | $1.78 | $102.84 |
| 2015-11-20 | $0.001632 | $0.003236 | $0.001561 | $0.003189 | $0.4919 | $205.18 |
| 2015-11-21 | $0.003189 | $0.003245 | $0.003164 | $0.003233 | $0.05732 | $209.22 |
| 2015-11-22 | $0.003234 | $0.003234 | $0.001897 | $0.001915 | $0.09102 | $125.15 |
| 2015-11-23 | $0.001914 | $0.001918 | $0.0005448 | $0.0005459 | $0.03905 | $35.94 |
| 2015-11-24 | $0.0005459 | $0.003190 | $0.0005376 | $0.003165 | $0.04251 | $210.80 |
| 2015-11-25 | $0.003165 | $0.003168 | $0.003133 | $0.003151 | $0.04232 | $210.55 |
| 2015-11-26 | $0.0005623 | $0.003478 | $0.0005623 | $0.0005960 | $0.1331 | $40.47 |
| 2015-11-27 | $0.0005946 | $0.0006145 | $0.0005879 | $0.0006042 | $0.03943 | $41.22 |
| 2015-11-28 | $0.0005971 | $0.0006040 | $0.0005919 | $0.0006004 | $1.02 | $41.39 |
| 2015-11-29 | $0.0006006 | $0.0006249 | $0.0005975 | $0.0006238 | $0.1584 | $43.38 |
| 2015-11-30 | $0.0006240 | $0.0006424 | $0.0006222 | $0.0006301 | $0.1542 | $44.15 |