OsmiumCoin OS76
Xếp hạng #?
22:34:06 16/05/2018
OsmiumCoin (OS76)
Không hoạt động
Lịch sử giá OsmiumCoin (OS76) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-02 | $0.007434 | $0.007540 | $0.007433 | $0.007540 | $0.3982 | $6,741.08 |
| 2017-05-03 | $0.007545 | $0.007625 | $0.006453 | $0.006586 | $169.86 | $5,888.23 |
| 2017-05-04 | $0.006589 | $0.009922 | $0.006589 | $0.009918 | $3.72 | $8,866.92 |
| 2017-05-05 | $0.009939 | $0.01095 | $0.009939 | $0.01081 | $1.59 | $9,664.78 |
| 2017-05-06 | $0.01082 | $0.01094 | $0.01072 | $0.01081 | $1.59 | $9,666.92 |
| 2017-05-07 | $0.01088 | $0.01094 | $0.006988 | $0.007089 | $2.11 | $6,338.10 |
| 2017-05-08 | $0.007090 | $0.007669 | $0.007090 | $0.007669 | $2.96 | $6,856.20 |
| 2017-05-09 | $0.007671 | $0.01280 | $0.007638 | $0.01225 | $0.4901 | $10,953.96 |
| 2017-05-10 | $0.01226 | $0.01229 | $0.01200 | $0.01212 | $0.4849 | $10,838.46 |
| 2017-05-11 | $0.008278 | $0.008287 | $0.008033 | $0.008141 | $0.2442 | $7,278.28 |
| 2017-05-12 | $0.008149 | $0.008166 | $0.007765 | $0.008107 | $0.2432 | $7,248.26 |
| 2017-05-13 | $0.01212 | $0.01241 | $0.01186 | $0.01238 | $28.31 | $11,067.59 |
| 2017-05-14 | $0.01242 | $0.01267 | $0.01236 | $0.01241 | $4.29 | $11,096.83 |
| 2017-05-17 | $0.008450 | $0.008540 | $0.008348 | $0.008431 | $3.45 | $7,537.27 |
| 2017-05-18 | $0.008426 | $0.01044 | $0.008404 | $0.01042 | $6.51 | $9,317.27 |
| 2017-05-19 | $0.01043 | $0.01083 | $0.01043 | $0.01083 | $1.07 | $9,678.81 |
| 2017-05-20 | $0.009536 | $0.009558 | $0.009500 | $0.009558 | $0.9472 | $8,544.73 |
| 2017-05-21 | $0.009554 | $0.009752 | $0.009329 | $0.009507 | $0.9422 | $8,499.08 |
| 2017-05-24 | $0.01384 | $0.01437 | $0.01384 | $0.01410 | $0.9997 | $12,606.48 |
| 2017-05-25 | $0.01407 | $0.01596 | $0.01298 | $0.01333 | $2.70 | $11,915.58 |
| 2017-05-26 | $0.01323 | $0.01494 | $0.01187 | $0.01304 | $44.59 | $11,661.23 |
| 2017-05-27 | $0.01309 | $0.01348 | $0.01103 | $0.01190 | $0.1841 | $10,637.75 |
| 2017-05-28 | $0.01197 | $0.01344 | $0.01197 | $0.01279 | $2.56 | $11,435.84 |
| 2017-05-29 | $0.01277 | $0.01434 | $0.01220 | $0.01404 | $13.92 | $12,550.52 |
| 2017-05-30 | $0.01405 | $0.01405 | $0.01305 | $0.01320 | $2.84 | $11,799.80 |
| 2017-05-31 | $0.01325 | $0.01416 | $0.01325 | $0.01410 | $164.63 | $12,604.34 |