OsmiumCoin OS76
Xếp hạng #?
22:34:06 16/05/2018
OsmiumCoin (OS76)
Không hoạt động
Lịch sử giá OsmiumCoin (OS76) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-02 | $0.002814 | $0.002860 | $0.002814 | $0.002846 | $0.1708 | $2,544.76 |
| 2016-12-03 | $0.002847 | $0.002848 | $0.002799 | $0.002822 | $0.2698 | $2,523.18 |
| 2016-12-04 | $0.002822 | $0.004564 | $0.002817 | $0.004564 | $1.12 | $4,080.13 |
| 2016-12-05 | $0.004566 | $0.004566 | $0.004352 | $0.004393 | $7.51 | $3,927.21 |
| 2016-12-06 | $0.004393 | $0.004417 | $0.004393 | $0.004403 | $7.53 | $3,935.96 |
| 2016-12-10 | $0.004526 | $0.004528 | $0.002066 | $0.002068 | $1.94 | $1,849.13 |
| 2016-12-11 | $0.002068 | $0.002069 | $0.002044 | $0.002053 | $0.07706 | $1,835.10 |
| 2016-12-12 | $0.002145 | $0.002146 | $0.002143 | $0.002145 | $1.80 | $1,918.12 |
| 2016-12-13 | $0.002145 | $0.002394 | $0.002139 | $0.002392 | $0.1832 | $2,138.19 |
| 2016-12-14 | $0.002388 | $0.004543 | $0.002129 | $0.004539 | $4.06 | $4,057.79 |
| 2016-12-15 | $0.004540 | $0.004540 | $0.002136 | $0.004428 | $3.46 | $3,959.17 |
| 2016-12-16 | $0.004427 | $0.004464 | $0.003919 | $0.003925 | $0.2214 | $3,508.62 |
| 2016-12-17 | $0.003925 | $0.004556 | $0.003924 | $0.004555 | $0.2570 | $4,072.35 |
| 2016-12-18 | $0.004555 | $0.004578 | $0.002285 | $0.004568 | $0.7599 | $4,083.58 |
| 2016-12-19 | $0.004569 | $0.004587 | $0.002204 | $0.004559 | $1.07 | $4,075.65 |
| 2016-12-20 | $0.004558 | $0.004566 | $0.001072 | $0.001122 | $37.79 | $1,002.80 |
| 2016-12-21 | $0.001121 | $0.001885 | $0.001119 | $0.001669 | $0.2608 | $1,491.74 |
| 2016-12-22 | $0.001669 | $0.002605 | $0.001668 | $0.002595 | $0.7790 | $2,319.62 |
| 2016-12-23 | $0.002594 | $0.002745 | $0.001574 | $0.001843 | $11.68 | $1,647.64 |
| 2016-12-24 | $0.001844 | $0.001967 | $0.001843 | $0.001914 | $0.3922 | $1,711.02 |
| 2016-12-25 | $0.001914 | $0.002406 | $0.001735 | $0.001793 | $5.79 | $1,603.15 |
| 2016-12-26 | $0.001792 | $0.002069 | $0.001756 | $0.002059 | $6.44 | $1,840.78 |
| 2016-12-27 | $0.002060 | $0.002491 | $0.002058 | $0.002472 | $0.4176 | $2,209.62 |
| 2016-12-28 | $0.002473 | $0.002511 | $0.001731 | $0.001756 | $2.27 | $1,570.28 |
| 2016-12-29 | $0.001757 | $0.002212 | $0.001238 | $0.002210 | $12.18 | $1,975.84 |
| 2016-12-30 | $0.002210 | $0.002578 | $0.001522 | $0.002566 | $6.34 | $2,294.21 |
| 2016-12-31 | $0.002567 | $0.003204 | $0.002046 | $0.002081 | $49.92 | $1,860.80 |