OsmiumCoin OS76
Xếp hạng #?
22:34:06 16/05/2018
OsmiumCoin (OS76)
Không hoạt động
Lịch sử giá OsmiumCoin (OS76) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.004973 | $0.005142 | $0.004804 | $0.005089 | $2.41 | $4,549.83 |
| 2017-04-02 | $0.005090 | $0.005328 | $0.005065 | $0.005301 | $0.4023 | $4,739.63 |
| 2017-04-03 | $0.005305 | $0.005590 | $0.005061 | $0.005124 | $8.08 | $4,581.23 |
| 2017-04-04 | $0.005132 | $0.005181 | $0.005020 | $0.005066 | $3.11 | $4,529.00 |
| 2017-04-05 | $0.005040 | $0.005042 | $0.005012 | $0.005039 | $0.7331 | $4,505.01 |
| 2017-04-06 | $0.005044 | $0.006027 | $0.005044 | $0.006020 | $3.41 | $5,381.89 |
| 2017-04-07 | $0.006001 | $0.006040 | $0.005922 | $0.005985 | $0.1197 | $5,350.95 |
| 2017-04-08 | $0.005829 | $0.008052 | $0.005829 | $0.005868 | $14.30 | $5,246.14 |
| 2017-04-09 | $0.005871 | $0.007171 | $0.005867 | $0.005999 | $0.4702 | $5,363.03 |
| 2017-04-10 | $0.005996 | $0.006011 | $0.005954 | $0.006001 | $0.1500 | $5,365.29 |
| 2017-04-13 | $0.005910 | $0.007102 | $0.005910 | $0.007004 | $1.26 | $6,261.75 |
| 2017-04-14 | $0.007010 | $0.007133 | $0.005848 | $0.005849 | $2.31 | $5,229.50 |
| 2017-04-15 | $0.005848 | $0.005952 | $0.005836 | $0.005875 | $2.12 | $5,252.43 |
| 2017-04-16 | $0.005885 | $0.005946 | $0.005885 | $0.005927 | $0.8988 | $5,298.47 |
| 2017-04-17 | $0.005928 | $0.005982 | $0.005875 | $0.005979 | $0.3100 | $5,345.77 |
| 2017-04-19 | $0.008037 | $0.008061 | $0.008026 | $0.008061 | $1.29 | $7,206.32 |
| 2017-04-20 | $0.008066 | $0.008810 | $0.008048 | $0.008726 | $4.73 | $7,801.69 |
| 2017-04-21 | $0.008729 | $0.008775 | $0.008679 | $0.008679 | $4.71 | $7,759.04 |
| 2017-04-22 | $0.006292 | $0.006326 | $0.006187 | $0.006306 | $0.3847 | $5,638.05 |
| 2017-04-23 | $0.006307 | $0.006309 | $0.006164 | $0.006181 | $1.69 | $5,525.90 |
| 2017-04-24 | $0.006193 | $0.008715 | $0.006193 | $0.008689 | $8.75 | $7,767.78 |
| 2017-04-25 | $0.008691 | $0.008710 | $0.006411 | $0.007023 | $9.12 | $6,279.16 |
| 2017-04-26 | $0.007026 | $0.007186 | $0.007026 | $0.007183 | $1.26 | $6,422.12 |
| 2017-04-28 | $0.007279 | $0.007735 | $0.007274 | $0.007649 | $1.99 | $6,838.18 |
| 2017-04-29 | $0.007657 | $0.007711 | $0.006819 | $0.006847 | $2.49 | $6,121.28 |
| 2017-04-30 | $0.006847 | $0.006849 | $0.006811 | $0.006827 | $2.48 | $6,103.31 |