OsmiumCoin OS76
Xếp hạng #?
22:34:06 16/05/2018
OsmiumCoin (OS76)
Không hoạt động
Lịch sử giá OsmiumCoin (OS76) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.005204 | $0.005686 | $0.005202 | $0.005391 | $1.40 | $4,819.90 |
| 2017-03-02 | $0.005401 | $0.005566 | $0.005361 | $0.005514 | $0.5524 | $4,929.86 |
| 2017-03-03 | $0.01245 | $0.01630 | $0.006055 | $0.006477 | $11,128.10 | $5,790.56 |
| 2017-03-04 | $0.006489 | $0.01402 | $0.006478 | $0.007644 | $857.00 | $6,833.81 |
| 2017-03-05 | $0.007639 | $0.01237 | $0.007610 | $0.01237 | $0.7605 | $11,056.51 |
| 2017-03-06 | $0.01237 | $0.01243 | $0.01234 | $0.01243 | $0.1368 | $11,116.23 |
| 2017-03-07 | $0.007572 | $0.007587 | $0.007229 | $0.007341 | $0.7561 | $6,563.26 |
| 2017-03-08 | $0.007339 | $0.007393 | $0.006900 | $0.006911 | $0.3584 | $6,179.06 |
| 2017-03-09 | $0.006914 | $0.007185 | $0.006847 | $0.007131 | $0.9596 | $6,375.25 |
| 2017-03-10 | $0.007136 | $0.007606 | $0.005241 | $0.005360 | $9.89 | $4,792.21 |
| 2017-03-11 | $0.005358 | $0.009399 | $0.005358 | $0.009301 | $10.47 | $8,315.17 |
| 2017-03-12 | $0.009307 | $0.009546 | $0.005672 | $0.005960 | $18.98 | $5,328.69 |
| 2017-03-13 | $0.005962 | $0.006298 | $0.005939 | $0.006270 | $0.1232 | $5,605.96 |
| 2017-03-14 | $0.006272 | $0.006272 | $0.006079 | $0.006088 | $0.8192 | $5,443.19 |
| 2017-03-15 | $0.006089 | $0.006133 | $0.005502 | $0.005536 | $60.95 | $4,949.12 |
| 2017-03-16 | $0.005543 | $0.005573 | $0.005128 | $0.005286 | $5.29 | $4,725.60 |
| 2017-03-17 | $0.005252 | $0.005853 | $0.004987 | $0.005490 | $0.1153 | $4,908.34 |
| 2017-03-18 | $0.005487 | $0.005559 | $0.005385 | $0.005415 | $0.1137 | $4,841.46 |
| 2017-03-21 | $0.006036 | $0.006173 | $0.006011 | $0.006163 | $3.05 | $5,509.86 |
| 2017-03-22 | $0.006164 | $0.006164 | $0.004598 | $0.004847 | $9.56 | $4,333.37 |
| 2017-03-23 | $0.004851 | $0.005121 | $0.004799 | $0.005027 | $0.6496 | $4,494.07 |
| 2017-03-24 | $0.005026 | $0.005190 | $0.004289 | $0.004303 | $4.95 | $3,847.19 |
| 2017-03-25 | $0.004299 | $0.004801 | $0.004148 | $0.004786 | $0.6175 | $4,278.87 |
| 2017-03-26 | $0.004792 | $0.004792 | $0.004399 | $0.004437 | $0.2504 | $3,967.03 |
| 2017-03-27 | $0.004462 | $0.005148 | $0.004333 | $0.005145 | $13.07 | $4,599.93 |
| 2017-03-28 | $0.005139 | $0.005238 | $0.005092 | $0.005130 | $0.1044 | $4,586.78 |
| 2017-03-29 | $0.005331 | $0.005351 | $0.005254 | $0.005314 | $1.03 | $4,751.08 |
| 2017-03-30 | $0.005326 | $0.005362 | $0.004590 | $0.004609 | $4.61 | $4,120.27 |
| 2017-03-31 | $0.004610 | $0.005029 | $0.004610 | $0.004973 | $0.8173 | $4,446.09 |