OsmiumCoin OS76
Xếp hạng #?
22:34:06 16/05/2018
OsmiumCoin (OS76)
Không hoạt động
Lịch sử giá OsmiumCoin (OS76) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.004573 | $0.005558 | $0.004573 | $0.005550 | $4.90 | $4,962.06 |
| 2016-10-02 | $0.005550 | $0.005551 | $0.005512 | $0.005524 | $0.1621 | $4,938.53 |
| 2016-10-03 | $0.004286 | $0.004288 | $0.004280 | $0.004284 | $0.3343 | $3,830.45 |
| 2016-10-04 | $0.004285 | $0.006102 | $0.002298 | $0.006102 | $10.19 | $5,455.02 |
| 2016-10-05 | $0.006102 | $0.006138 | $0.002701 | $0.002701 | $0.9716 | $2,415.02 |
| 2016-10-06 | $0.002701 | $0.006077 | $0.002697 | $0.006069 | $1.10 | $5,425.85 |
| 2016-10-07 | $0.006069 | $0.006114 | $0.006057 | $0.006114 | $1.10 | $5,465.84 |
| 2016-10-08 | $0.006119 | $0.006878 | $0.006119 | $0.006191 | $7.03 | $5,534.64 |
| 2016-10-09 | $0.006191 | $0.006192 | $0.006168 | $0.006179 | $0.1518 | $5,524.01 |
| 2016-10-10 | $0.002541 | $0.005572 | $0.001762 | $0.005569 | $7.79 | $4,978.89 |
| 2016-10-11 | $0.005571 | $0.005707 | $0.005567 | $0.005705 | $0.4303 | $5,100.23 |
| 2016-10-13 | $0.005079 | $0.005080 | $0.005061 | $0.005074 | $0.5830 | $4,536.60 |
| 2016-10-14 | $0.005075 | $0.005094 | $0.001845 | $0.004437 | $1.44 | $3,967.12 |
| 2016-10-15 | $0.004438 | $0.004450 | $0.004432 | $0.004434 | $0.06410 | $3,964.12 |
| 2016-10-17 | $0.001842 | $0.001843 | $0.001840 | $0.001841 | $5.85 | $1,645.80 |
| 2016-10-18 | $0.001841 | $0.004376 | $0.001839 | $0.004357 | $0.01263 | $3,895.32 |
| 2016-10-19 | $0.004357 | $0.004361 | $0.001840 | $0.001847 | $0.07084 | $1,651.71 |
| 2016-10-20 | $0.001847 | $0.001848 | $0.001841 | $0.001846 | $0.07077 | $1,650.04 |
| 2016-10-24 | $0.001957 | $0.001959 | $0.001954 | $0.001955 | $0.1035 | $1,748.08 |
| 2016-10-25 | $0.001955 | $0.004092 | $0.001936 | $0.003069 | $5.59 | $2,744.05 |
| 2016-10-26 | $0.003071 | $0.003174 | $0.003071 | $0.003157 | $0.5603 | $2,822.61 |
| 2016-10-27 | $0.001980 | $0.001983 | $0.001953 | $0.001968 | $0.7510 | $1,759.01 |
| 2016-10-28 | $0.001969 | $0.004039 | $0.001957 | $0.004034 | $0.4034 | $3,606.30 |
| 2016-10-29 | $0.004034 | $0.004194 | $0.004034 | $0.004158 | $0.4158 | $3,717.20 |
| 2016-10-30 | $0.001846 | $0.001846 | $0.001818 | $0.001825 | $0.1825 | $1,631.45 |
| 2016-10-31 | $0.001825 | $0.001844 | $0.001798 | $0.001823 | $0.1823 | $1,629.50 |