OsmiumCoin OS76
Xếp hạng #?
22:34:06 16/05/2018
OsmiumCoin (OS76)
Không hoạt động
Lịch sử giá OsmiumCoin (OS76) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.005822 | $0.008407 | $0.002539 | $0.008407 | $2.87 | $7,516.50 |
| 2017-02-02 | $0.008407 | $0.008460 | $0.002977 | $0.006577 | $2.37 | $5,879.74 |
| 2017-02-03 | $0.006574 | $0.006720 | $0.006557 | $0.006654 | $0.1026 | $5,948.61 |
| 2017-02-05 | $0.006156 | $0.006182 | $0.006114 | $0.006143 | $0.6143 | $5,492.44 |
| 2017-02-06 | $0.006150 | $0.006779 | $0.003189 | $0.006717 | $0.9554 | $6,005.02 |
| 2017-02-07 | $0.006730 | $0.006870 | $0.003519 | $0.006549 | $1.09 | $5,854.56 |
| 2017-02-08 | $0.006448 | $0.006549 | $0.006298 | $0.006453 | $0.2126 | $5,769.00 |
| 2017-02-09 | $0.007341 | $0.007373 | $0.006645 | $0.006941 | $3.74 | $6,205.25 |
| 2017-02-10 | $0.006950 | $0.006972 | $0.003458 | $0.004350 | $2.28 | $3,889.17 |
| 2017-02-11 | $0.004351 | $0.004941 | $0.003624 | $0.003807 | $7.18 | $3,403.44 |
| 2017-02-12 | $0.003803 | $0.003803 | $0.003778 | $0.003794 | $0.2583 | $3,391.65 |
| 2017-02-13 | $0.006916 | $0.006923 | $0.003792 | $0.003794 | $11.40 | $3,392.08 |
| 2017-02-14 | $0.003798 | $0.003874 | $0.003778 | $0.003817 | $7.51 | $3,412.76 |
| 2017-02-15 | $0.003824 | $0.006779 | $0.003806 | $0.006770 | $10.86 | $6,052.80 |
| 2017-02-16 | $0.006771 | $0.007110 | $0.004035 | $0.007069 | $5.15 | $6,319.68 |
| 2017-02-17 | $0.007060 | $0.007246 | $0.004128 | $0.007198 | $0.7318 | $6,435.13 |
| 2017-02-18 | $0.007219 | $0.007243 | $0.006842 | $0.006854 | $0.3696 | $6,127.41 |
| 2017-02-19 | $0.006856 | $0.007198 | $0.003860 | $0.007188 | $6.07 | $6,426.61 |
| 2017-02-20 | $0.007194 | $0.007259 | $0.003824 | $0.003899 | $4.09 | $3,485.57 |
| 2017-02-21 | $0.003896 | $0.01543 | $0.003788 | $0.01107 | $11,931.10 | $9,901.25 |
| 2017-02-22 | $0.01107 | $0.01438 | $0.004679 | $0.008046 | $1,682.36 | $7,192.95 |
| 2017-02-23 | $0.008044 | $0.008436 | $0.005203 | $0.008365 | $3.62 | $7,478.87 |
| 2017-02-24 | $0.008408 | $0.008607 | $0.005343 | $0.006713 | $0.6882 | $6,002.00 |
| 2017-02-25 | $0.006695 | $0.006720 | $0.006421 | $0.006531 | $0.5719 | $5,839.18 |
| 2017-02-26 | $0.006534 | $0.006536 | $0.005136 | $0.005290 | $23.76 | $4,729.41 |
| 2017-02-27 | $0.005284 | $0.005324 | $0.003606 | $0.003611 | $26.39 | $3,228.07 |
| 2017-02-28 | $0.003613 | $0.005482 | $0.003586 | $0.005204 | $4.80 | $4,652.22 |