OsmiumCoin OS76
Xếp hạng #?
22:34:06 16/05/2018
OsmiumCoin (OS76)
Không hoạt động
Lịch sử giá OsmiumCoin (OS76) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.002268 | $0.004339 | $0.0005974 | $0.004216 | $25.57 | $296.94 |
| 2016-03-02 | $0.004216 | $0.005631 | $0.002544 | $0.002544 | $206.26 | $179.16 |
| 2016-03-03 | $0.002543 | $0.005517 | $0.002516 | $0.005469 | $2.11 | $385.14 |
| 2016-03-04 | $0.005471 | $0.005509 | $0.002532 | $0.002534 | $0.2890 | $178.44 |
| 2016-03-05 | $0.002531 | $0.002533 | $0.002392 | $0.002431 | $3.10 | $171.24 |
| 2016-03-06 | $0.002431 | $0.002479 | $0.001260 | $0.001260 | $0.07690 | $88.72 |
| 2016-03-07 | $0.001260 | $0.003929 | $0.001255 | $0.001309 | $2.02 | $92.20 |
| 2016-03-08 | $0.001310 | $0.001332 | $0.001309 | $0.001325 | $0.2623 | $93.29 |
| 2016-03-09 | $0.001324 | $0.003940 | $0.001317 | $0.003929 | $5.74 | $276.68 |
| 2016-03-10 | $0.003928 | $0.003929 | $0.003913 | $0.003921 | $5.73 | $276.10 |
| 2016-03-11 | $0.005432 | $0.005503 | $0.001683 | $0.001687 | $11.86 | $118.79 |
| 2016-03-12 | $0.001686 | $0.005885 | $0.001654 | $0.001671 | $3.14 | $117.69 |
| 2016-03-13 | $0.001671 | $0.02055 | $0.001671 | $0.002017 | $31.74 | $142.01 |
| 2016-03-14 | $0.002017 | $0.02042 | $0.002017 | $0.002848 | $0.5412 | $200.60 |
| 2016-03-15 | $0.002848 | $0.02001 | $0.002846 | $0.01996 | $1.64 | $1,405.53 |
| 2016-03-16 | $0.01996 | $0.02000 | $0.01991 | $0.01995 | $0.5860 | $1,405.25 |
| 2016-03-17 | $0.004208 | $0.01262 | $0.004201 | $0.01262 | $0.4711 | $888.67 |
| 2016-03-18 | $0.01262 | $0.01262 | $0.002853 | $0.008185 | $2.81 | $576.40 |
| 2016-03-19 | $0.008177 | $0.01436 | $0.003292 | $0.01436 | $114.97 | $1,011.11 |
| 2016-03-20 | $0.01436 | $0.01450 | $0.003735 | $0.01115 | $17.62 | $785.29 |
| 2016-03-21 | $0.01114 | $0.01116 | $0.006155 | $0.01116 | $30.44 | $785.61 |
| 2016-03-22 | $0.01115 | $0.01414 | $0.005234 | $0.01149 | $17.02 | $10,022.53 |
| 2016-03-23 | $0.01150 | $0.01150 | $0.005245 | $0.01045 | $19.03 | $9,126.54 |
| 2016-03-24 | $0.01046 | $0.01078 | $0.01039 | $0.01041 | $3.84 | $9,100.06 |
| 2016-03-25 | $0.01041 | $0.01042 | $0.005432 | $0.005432 | $3.48 | $4,755.18 |
| 2016-03-26 | $0.005434 | $0.01043 | $0.005217 | $0.005237 | $22.52 | $4,589.83 |
| 2016-03-27 | $0.005239 | $0.009639 | $0.005234 | $0.008468 | $289.66 | $7,433.32 |
| 2016-03-28 | $0.008463 | $0.008463 | $0.005336 | $0.008251 | $7.06 | $7,253.26 |
| 2016-03-29 | $0.008253 | $0.008290 | $0.005630 | $0.005656 | $8.12 | $4,978.30 |
| 2016-03-30 | $0.005661 | $0.005661 | $0.005195 | $0.005198 | $8.01 | $4,579.57 |
| 2016-03-31 | $0.005203 | $0.005242 | $0.005203 | $0.005222 | $3.82 | $4,601.86 |