OsmiumCoin OS76
Xếp hạng #?
22:34:06 16/05/2018
OsmiumCoin (OS76)
Không hoạt động
Lịch sử giá OsmiumCoin (OS76) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.001849 | $0.001852 | $0.001787 | $0.001788 | $0.7078 | $1,598.17 |
| 2016-08-02 | $0.001788 | $0.001808 | $0.001761 | $0.001784 | $0.6404 | $1,595.01 |
| 2016-08-04 | $0.001726 | $0.001738 | $0.001697 | $0.001735 | $2.98 | $1,550.97 |
| 2016-08-05 | $0.001735 | $0.002759 | $0.001710 | $0.002755 | $0.2755 | $2,463.38 |
| 2016-08-06 | $0.002754 | $0.002761 | $0.0007519 | $0.0007758 | $0.1066 | $693.63 |
| 2016-08-07 | $0.0007759 | $0.0007805 | $0.0007756 | $0.0007787 | $0.1070 | $696.22 |
| 2016-08-08 | $0.0008067 | $0.0008120 | $0.0008056 | $0.0008096 | $0.2591 | $723.83 |
| 2016-08-09 | $0.0008097 | $0.002751 | $0.0008070 | $0.002699 | $0.3141 | $2,413.00 |
| 2016-08-10 | $0.002698 | $0.002698 | $0.0008279 | $0.0008345 | $0.2932 | $746.06 |
| 2016-08-11 | $0.0008349 | $0.002731 | $0.0008291 | $0.002693 | $0.3801 | $2,407.95 |
| 2016-08-12 | $0.002692 | $0.002696 | $0.002668 | $0.002693 | $0.2613 | $2,408.01 |
| 2016-08-14 | $0.002646 | $0.002646 | $0.002564 | $0.002590 | $0.1800 | $2,315.14 |
| 2016-08-15 | $0.002590 | $0.002604 | $0.002585 | $0.002599 | $0.06196 | $2,323.66 |
| 2016-08-17 | $0.002592 | $0.002602 | $0.002560 | $0.002569 | $0.7706 | $2,296.44 |
| 2016-08-18 | $0.002568 | $0.002572 | $0.0008093 | $0.0008096 | $0.1967 | $723.80 |
| 2016-08-19 | $0.0008098 | $0.0008153 | $0.0008096 | $0.0008128 | $0.1975 | $726.69 |
| 2016-08-20 | $0.0008123 | $0.0008200 | $0.0005808 | $0.0005817 | $7.33 | $520.07 |
| 2016-08-21 | $0.0005817 | $0.0005842 | $0.0005806 | $0.0005811 | $6.78 | $519.54 |
| 2016-08-22 | $0.0008030 | $0.0009464 | $0.0008015 | $0.0009448 | $3.54 | $844.69 |
| 2016-08-23 | $0.0009447 | $0.002587 | $0.0009379 | $0.002579 | $0.9286 | $2,306.03 |
| 2016-08-24 | $0.002579 | $0.002579 | $0.0006900 | $0.0006903 | $0.2595 | $617.18 |
| 2016-08-25 | $0.0006904 | $0.0006907 | $0.0006849 | $0.0006857 | $0.2578 | $613.00 |
| 2016-08-30 | $0.0006318 | $0.0006362 | $0.0006318 | $0.0006351 | $0.3684 | $567.80 |
| 2016-08-31 | $0.0006353 | $0.001709 | $0.0006324 | $0.001709 | $3.60 | $1,527.65 |