OsmiumCoin OS76
Xếp hạng #?
22:34:06 16/05/2018
OsmiumCoin (OS76)
Không hoạt động
Lịch sử giá OsmiumCoin (OS76) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.01411 | $0.01499 | $0.01043 | $0.01480 | $9.58 | $13,230.96 |
| 2017-06-02 | $0.01481 | $0.01629 | $0.01462 | $0.01629 | $1.78 | $14,565.47 |
| 2017-06-03 | $0.01628 | $0.01723 | $0.01600 | $0.01710 | $0.3420 | $15,288.29 |
| 2017-06-04 | $0.01705 | $0.01763 | $0.01702 | $0.01739 | $2.94 | $15,545.32 |
| 2017-06-05 | $0.01739 | $0.01854 | $0.01739 | $0.01854 | $3.17 | $16,573.36 |
| 2017-06-06 | $0.01859 | $0.01984 | $0.01859 | $0.01977 | $5.00 | $17,679.19 |
| 2017-06-07 | $0.01978 | $0.01983 | $0.01709 | $0.01740 | $0.5354 | $15,557.75 |
| 2017-06-08 | $0.01749 | $0.01770 | $0.01236 | $0.01282 | $1.94 | $11,463.38 |
| 2017-06-09 | $0.01280 | $0.01849 | $0.01277 | $0.01821 | $56.12 | $16,281.91 |
| 2017-06-10 | $0.01824 | $0.01890 | $0.01822 | $0.01856 | $57.19 | $16,590.71 |
| 2017-06-11 | $0.01625 | $0.01639 | $0.01618 | $0.01638 | $0.3440 | $14,645.22 |
| 2017-06-12 | $0.01636 | $0.01648 | $0.01399 | $0.01633 | $0.5950 | $14,595.33 |
| 2017-06-13 | $0.01627 | $0.01701 | $0.01542 | $0.01547 | $27.10 | $13,831.92 |
| 2017-06-14 | $0.01546 | $0.01621 | $0.01166 | $0.01219 | $12.43 | $10,897.37 |
| 2017-06-15 | $0.01219 | $0.01242 | $0.01104 | $0.01198 | $0.5612 | $10,711.50 |
| 2017-06-16 | $0.01197 | $0.01239 | $0.01149 | $0.01239 | $0.5803 | $11,077.07 |
| 2017-06-17 | $0.01142 | $0.01142 | $0.01109 | $0.01109 | $24.00 | $9,915.73 |
| 2017-06-18 | $0.01109 | $0.01112 | $0.01109 | $0.01112 | $0.5558 | $9,938.08 |
| 2017-06-19 | $0.01112 | $0.01114 | $0.01112 | $0.01114 | $2.84 | $9,960.43 |
| 2017-06-20 | $0.01114 | $0.01199 | $0.01114 | $0.01199 | $1.94 | $10,719.73 |
| 2017-06-21 | $0.01199 | $0.01446 | $0.01199 | $0.01446 | $9.69 | $12,930.66 |
| 2017-06-22 | $0.01446 | $0.01446 | $0.01436 | $0.01436 | $1.44 | $12,841.34 |
| 2017-06-23 | $0.01436 | $0.01572 | $0.01185 | $0.01187 | $15.03 | $10,608.33 |
| 2017-06-24 | $0.01186 | $0.01200 | $0.01119 | $0.01134 | $27.66 | $10,137.90 |
| 2017-06-25 | $0.01131 | $0.01160 | $0.01094 | $0.01094 | $26.68 | $9,779.93 |
| 2017-06-28 | $0.01537 | $0.01577 | $0.01537 | $0.01556 | $15.16 | $13,910.51 |
| 2017-06-29 | $0.01555 | $0.01562 | $0.01457 | $0.01514 | $79.60 | $13,533.05 |
| 2017-06-30 | $0.01517 | $0.01527 | $0.01222 | $0.01226 | $10.25 | $10,963.98 |