OsmiumCoin OS76
Xếp hạng #?
22:34:06 16/05/2018
OsmiumCoin (OS76)
Không hoạt động
Lịch sử giá OsmiumCoin (OS76) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-02 | $0.0006766 | $0.0006771 | $0.0006521 | $0.0006545 | $0.8044 | $46.09 |
| 2016-01-03 | $0.0006547 | $0.0006550 | $0.0006494 | $0.0006499 | $0.7436 | $45.77 |
| 2016-01-04 | $0.0006493 | $0.0006561 | $0.0006480 | $0.0006540 | $0.04492 | $46.06 |
| 2016-01-05 | $0.0006540 | $0.0006540 | $0.0006538 | $0.0006538 | $0.04491 | $46.05 |
| 2016-01-08 | $0.0006853 | $0.0006900 | $0.0006719 | $0.0006798 | $5.48 | $47.88 |
| 2016-01-09 | $0.0006801 | $0.0006820 | $0.0003357 | $0.0003357 | $1.22 | $23.64 |
| 2016-01-10 | $0.0003362 | $0.003355 | $0.0003318 | $0.003355 | $0.04507 | $236.31 |
| 2016-01-11 | $0.003361 | $0.003375 | $0.0003881 | $0.003135 | $0.4351 | $220.75 |
| 2016-01-12 | $0.003133 | $0.003133 | $0.0007136 | $0.002740 | $2.16 | $193.00 |
| 2016-01-13 | $0.002734 | $0.002737 | $0.002670 | $0.002715 | $0.1086 | $191.22 |
| 2016-01-14 | $0.002715 | $0.002720 | $0.002687 | $0.002710 | $0.05420 | $190.87 |
| 2016-01-15 | $0.002105 | $0.002105 | $0.001822 | $0.001822 | $0.2326 | $128.29 |
| 2016-01-16 | $0.001825 | $0.001899 | $0.0004953 | $0.0005813 | $0.1595 | $40.94 |
| 2016-01-17 | $0.0005807 | $0.0005864 | $0.0005701 | $0.0005734 | $0.07798 | $40.39 |
| 2016-01-18 | $0.0005726 | $0.0006780 | $0.0005200 | $0.0005227 | $0.3319 | $36.81 |
| 2016-01-19 | $0.0005225 | $0.0005234 | $0.0005116 | $0.0005132 | $0.2004 | $36.14 |
| 2016-01-20 | $0.0005126 | $0.0006379 | $0.0005084 | $0.0006303 | $0.08488 | $44.39 |
| 2016-01-21 | $0.0006294 | $0.0006343 | $0.0006205 | $0.0006277 | $0.08453 | $44.21 |
| 2016-01-25 | $0.0005390 | $0.0005811 | $0.0005352 | $0.0005680 | $0.3480 | $40.00 |
| 2016-01-26 | $0.0005684 | $0.0005708 | $0.0005663 | $0.0005683 | $0.08581 | $40.02 |
| 2016-01-27 | $0.0005316 | $0.0005316 | $0.0005283 | $0.0005293 | $0.1178 | $37.27 |
| 2016-01-28 | $0.0005295 | $0.0005300 | $0.0005088 | $0.0005096 | $2.06 | $35.89 |
| 2016-01-29 | $0.0005093 | $0.0005509 | $0.0004897 | $0.0005502 | $1.10 | $38.75 |
| 2016-01-30 | $0.0005494 | $0.001124 | $0.0005459 | $0.001116 | $0.2109 | $78.58 |
| 2016-01-31 | $0.001116 | $0.001970 | $0.001116 | $0.001910 | $2.40 | $134.53 |