OsmiumCoin OS76
Xếp hạng #?
22:34:06 16/05/2018
OsmiumCoin (OS76)
Không hoạt động
Lịch sử giá OsmiumCoin (OS76) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.001913 | $0.001958 | $0.001906 | $0.001958 | $0.05349 | $137.92 |
| 2016-02-02 | $0.0005630 | $0.0005630 | $0.0005605 | $0.0005617 | $0.1318 | $39.56 |
| 2016-02-03 | $0.0005620 | $0.001844 | $0.0005554 | $0.001835 | $0.6389 | $129.23 |
| 2016-02-04 | $0.001836 | $0.001923 | $0.001835 | $0.001910 | $0.5341 | $134.54 |
| 2016-02-05 | $0.0006205 | $0.0006257 | $0.0006169 | $0.0006185 | $0.2262 | $43.56 |
| 2016-02-06 | $0.0006185 | $0.0006186 | $0.0005958 | $0.0006024 | $0.07777 | $42.42 |
| 2016-02-07 | $0.0006041 | $0.0006094 | $0.0005998 | $0.0006026 | $0.07953 | $42.44 |
| 2016-02-08 | $0.0006028 | $0.001440 | $0.0005973 | $0.0005975 | $0.3190 | $42.08 |
| 2016-02-09 | $0.0005975 | $0.0006064 | $0.0005966 | $0.0006054 | $0.07748 | $42.64 |
| 2016-02-10 | $0.0006056 | $0.0006206 | $0.0006050 | $0.0006145 | $0.1050 | $43.27 |
| 2016-02-11 | $0.0006152 | $0.0006168 | $0.0006060 | $0.0006112 | $0.07823 | $43.05 |
| 2016-02-12 | $0.0006113 | $0.0006162 | $0.0006112 | $0.0006162 | $0.07886 | $43.39 |
| 2016-02-13 | $0.0005773 | $0.0005800 | $0.0005755 | $0.0005800 | $0.1618 | $40.84 |
| 2016-02-14 | $0.0005815 | $0.002032 | $0.0005815 | $0.002032 | $4.05 | $143.11 |
| 2016-02-15 | $0.002034 | $0.002048 | $0.001985 | $0.001997 | $0.4637 | $140.63 |
| 2016-02-16 | $0.002003 | $0.002010 | $0.0004496 | $0.0009861 | $1.31 | $69.45 |
| 2016-02-17 | $0.0009865 | $0.001019 | $0.0004635 | $0.001007 | $1.61 | $70.95 |
| 2016-02-18 | $0.001008 | $0.002174 | $0.001006 | $0.002171 | $1.15 | $152.89 |
| 2016-02-19 | $0.002173 | $0.002175 | $0.002138 | $0.002146 | $0.1073 | $151.13 |
| 2016-02-20 | $0.002150 | $0.002211 | $0.0008616 | $0.0008743 | $0.08917 | $61.57 |
| 2016-02-21 | $0.0008755 | $0.002203 | $0.0008582 | $0.002194 | $0.04406 | $154.51 |
| 2016-02-22 | $0.002195 | $0.002195 | $0.0004944 | $0.002189 | $0.2308 | $154.14 |
| 2016-02-23 | $0.002191 | $0.002270 | $0.002160 | $0.002175 | $12.14 | $153.19 |
| 2016-02-24 | $0.002176 | $0.002196 | $0.002070 | $0.002125 | $0.1975 | $149.64 |
| 2016-02-25 | $0.002125 | $0.002139 | $0.0004793 | $0.0004882 | $0.1753 | $34.38 |
| 2016-02-26 | $0.0004883 | $0.001480 | $0.0004849 | $0.0005013 | $0.3263 | $35.30 |
| 2016-02-27 | $0.0005021 | $0.001509 | $0.0004966 | $0.0005017 | $0.1500 | $35.33 |
| 2016-02-28 | $0.0005018 | $0.001525 | $0.0004952 | $0.0005462 | $8.88 | $38.47 |
| 2016-02-29 | $0.0005461 | $0.002283 | $0.0005439 | $0.002270 | $56.29 | $159.84 |