OsmiumCoin OS76
Xếp hạng #?
22:34:06 16/05/2018
OsmiumCoin (OS76)
Không hoạt động
Lịch sử giá OsmiumCoin (OS76) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.005222 | $0.005240 | $0.005210 | $0.005237 | $3.07 | $4,615.53 |
| 2016-04-02 | $0.005243 | $0.005289 | $0.005243 | $0.005273 | $1.77 | $4,647.95 |
| 2016-04-03 | $0.005277 | $0.005282 | $0.005259 | $0.005274 | $0.1898 | $4,649.45 |
| 2016-04-04 | $0.005279 | $0.005296 | $0.005266 | $0.005285 | $0.9923 | $4,660.01 |
| 2016-04-05 | $0.005280 | $0.007467 | $0.005275 | $0.007463 | $0.1595 | $6,580.24 |
| 2016-04-06 | $0.007467 | $0.007471 | $0.005301 | $0.005310 | $0.09556 | $4,681.78 |
| 2016-04-07 | $0.005312 | $0.006919 | $0.005273 | $0.005305 | $6.47 | $4,678.52 |
| 2016-04-08 | $0.005307 | $0.005338 | $0.005266 | $0.005275 | $1.33 | $4,652.71 |
| 2016-04-09 | $0.005281 | $0.005282 | $0.005227 | $0.005259 | $0.1052 | $4,637.87 |
| 2016-04-10 | $0.005262 | $0.006771 | $0.005257 | $0.005282 | $4.70 | $4,658.78 |
| 2016-04-11 | $0.005286 | $0.006873 | $0.005269 | $0.005311 | $4.62 | $4,684.13 |
| 2016-04-12 | $0.005311 | $0.006820 | $0.005311 | $0.006818 | $0.8490 | $6,013.80 |
| 2016-04-13 | $0.006816 | $0.006839 | $0.005324 | $0.005327 | $0.3201 | $4,698.79 |
| 2016-04-14 | $0.005329 | $0.006756 | $0.005317 | $0.005418 | $1.20 | $4,779.54 |
| 2016-04-15 | $0.005418 | $0.006612 | $0.005418 | $0.006609 | $0.4289 | $5,831.06 |
| 2016-04-16 | $0.006609 | $0.006609 | $0.005398 | $0.006450 | $0.1569 | $5,692.63 |
| 2016-04-17 | $0.006451 | $0.006462 | $0.005356 | $0.005371 | $0.3230 | $4,740.63 |
| 2016-04-18 | $0.005375 | $0.006915 | $0.005361 | $0.005375 | $2.31 | $4,748.14 |
| 2016-04-19 | $0.005376 | $0.006920 | $0.005368 | $0.005479 | $1.66 | $4,845.40 |
| 2016-04-20 | $0.005479 | $0.007728 | $0.005465 | $0.007724 | $99.85 | $6,838.78 |
| 2016-04-21 | $0.007725 | $0.008088 | $0.005627 | $0.005640 | $15.92 | $4,998.66 |
| 2016-04-22 | $0.005640 | $0.005645 | $0.005574 | $0.005585 | $2.91 | $4,953.78 |
| 2016-04-23 | $0.005587 | $0.005641 | $0.005567 | $0.005640 | $1.69 | $5,009.56 |
| 2016-04-24 | $0.005642 | $0.005763 | $0.005625 | $0.005747 | $1.88 | $5,110.04 |
| 2016-04-25 | $0.005746 | $0.005852 | $0.005693 | $0.005791 | $0.1266 | $5,154.60 |
| 2016-04-26 | $0.005794 | $0.005859 | $0.005793 | $0.005841 | $1.26 | $5,203.40 |
| 2016-04-27 | $0.005842 | $0.005851 | $0.005014 | $0.005021 | $23.67 | $4,477.69 |
| 2016-04-28 | $0.005024 | $0.005066 | $0.004930 | $0.005044 | $23.78 | $4,502.18 |
| 2016-04-30 | $0.005670 | $0.005678 | $0.005372 | $0.005379 | $1.07 | $4,803.72 |