OsmiumCoin OS76
Xếp hạng #?
22:34:06 16/05/2018
OsmiumCoin (OS76)
Không hoạt động
Lịch sử giá OsmiumCoin (OS76) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.002082 | $0.002167 | $0.002071 | $0.002164 | $0.4323 | $1,934.38 |
| 2017-01-03 | $0.002888 | $0.002934 | $0.002888 | $0.002934 | $0.1065 | $2,622.95 |
| 2017-01-04 | $0.002933 | $0.003063 | $0.001878 | $0.001996 | $0.3223 | $1,784.14 |
| 2017-01-05 | $0.001998 | $0.002061 | $0.001904 | $0.001938 | $0.3129 | $1,732.35 |
| 2017-01-08 | $0.002719 | $0.002771 | $0.002709 | $0.002748 | $1.65 | $2,456.76 |
| 2017-01-09 | $0.002752 | $0.002930 | $0.001693 | $0.002927 | $4.36 | $2,616.55 |
| 2017-01-10 | $0.002925 | $0.002964 | $0.001588 | $0.001588 | $4.54 | $1,419.96 |
| 2017-01-11 | $0.001588 | $0.001609 | $0.001030 | $0.001051 | $3.17 | $940.07 |
| 2017-01-12 | $0.001050 | $0.001051 | $0.001020 | $0.001047 | $3.15 | $936.30 |
| 2017-01-14 | $0.001798 | $0.002226 | $0.001766 | $0.002194 | $1.24 | $1,961.65 |
| 2017-01-15 | $0.002193 | $0.002205 | $0.001165 | $0.001249 | $4.00 | $1,116.80 |
| 2017-01-16 | $0.001249 | $0.002078 | $0.001249 | $0.002070 | $1.67 | $1,850.63 |
| 2017-01-17 | $0.002071 | $0.002073 | $0.001298 | $0.001415 | $0.7805 | $1,265.46 |
| 2017-01-18 | $0.001416 | $0.001431 | $0.001392 | $0.001394 | $0.7684 | $1,245.85 |
| 2017-01-19 | $0.002571 | $0.002599 | $0.001375 | $0.002518 | $2.82 | $2,251.55 |
| 2017-01-20 | $0.002517 | $0.01216 | $0.002236 | $0.01160 | $269.06 | $10,370.43 |
| 2017-01-21 | $0.01160 | $0.01162 | $0.002431 | $0.006342 | $76.49 | $5,669.98 |
| 2017-01-22 | $0.006342 | $0.006988 | $0.002791 | $0.006465 | $9.58 | $5,780.13 |
| 2017-01-23 | $0.006473 | $0.006478 | $0.002766 | $0.005410 | $4.19 | $4,836.52 |
| 2017-01-24 | $0.005346 | $0.005425 | $0.005298 | $0.005299 | $0.09929 | $4,737.51 |
| 2017-01-25 | $0.004484 | $0.004507 | $0.004456 | $0.004497 | $3.24 | $4,020.86 |
| 2017-01-26 | $0.004499 | $0.008200 | $0.003651 | $0.007340 | $975.07 | $6,562.54 |
| 2017-01-27 | $0.007341 | $0.008207 | $0.003746 | $0.008177 | $2.73 | $7,310.18 |
| 2017-01-28 | $0.008177 | $0.008190 | $0.003687 | $0.007926 | $29.41 | $7,085.70 |
| 2017-01-29 | $0.007926 | $0.007941 | $0.006434 | $0.006437 | $0.09459 | $5,754.51 |
| 2017-01-30 | $0.006436 | $0.007384 | $0.006436 | $0.007366 | $0.4006 | $6,585.23 |
| 2017-01-31 | $0.007363 | $0.007781 | $0.005715 | $0.005823 | $0.3212 | $5,206.21 |