OsmiumCoin OS76
Xếp hạng #?
22:34:06 16/05/2018
OsmiumCoin (OS76)
Không hoạt động
Lịch sử giá OsmiumCoin (OS76) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.01226 | $0.01454 | $0.01226 | $0.01403 | $1.68 | $12,547.30 |
| 2017-07-02 | $0.01403 | $0.01405 | $0.01062 | $0.01099 | $699.67 | $9,829.10 |
| 2017-07-03 | $0.01095 | $0.01258 | $0.01090 | $0.01243 | $26.37 | $11,114.44 |
| 2017-07-04 | $0.01240 | $0.01259 | $0.01095 | $0.01114 | $0.2649 | $9,962.49 |
| 2017-07-05 | $0.01114 | $0.01511 | $0.01097 | $0.01502 | $22.14 | $13,427.56 |
| 2017-07-06 | $0.01503 | $0.01526 | $0.01485 | $0.01522 | $0.2739 | $13,603.59 |
| 2017-07-07 | $0.01523 | $0.01526 | $0.01465 | $0.01497 | $3.81 | $13,385.63 |
| 2017-07-08 | $0.01498 | $0.01511 | $0.01482 | $0.01508 | $3.84 | $13,483.25 |
| 2017-07-09 | $0.01547 | $0.01571 | $0.01528 | $0.01543 | $2.64 | $13,792.23 |
| 2017-07-10 | $0.01546 | $0.01626 | $0.01483 | $0.01524 | $9.45 | $13,629.16 |
| 2017-07-11 | $0.01521 | $0.01555 | $0.01465 | $0.01507 | $0.2410 | $13,468.77 |
| 2017-07-12 | $0.01499 | $0.01561 | $0.01100 | $0.01111 | $8.10 | $9,934.15 |
| 2017-07-13 | $0.01112 | $0.01126 | $0.01082 | $0.01083 | $1.06 | $9,683.82 |
| 2017-07-15 | $0.01322 | $0.01364 | $0.009956 | $0.009956 | $0.4983 | $8,900.67 |
| 2017-07-16 | $0.009926 | $0.01302 | $0.009203 | $0.01249 | $60.25 | $11,169.60 |
| 2017-07-17 | $0.01248 | $0.01356 | $0.01032 | $0.01109 | $0.7610 | $9,910.99 |
| 2017-07-18 | $0.01111 | $0.01385 | $0.009538 | $0.01379 | $5.28 | $12,332.46 |
| 2017-07-19 | $0.01382 | $0.01435 | $0.009630 | $0.009727 | $2.13 | $8,695.90 |
| 2017-07-20 | $0.009697 | $0.01163 | $0.009697 | $0.01163 | $2.26 | $10,398.95 |
| 2017-07-21 | $0.01567 | $0.01568 | $0.01466 | $0.01494 | $0.9113 | $13,356.48 |
| 2017-07-22 | $0.01494 | $0.01615 | $0.01487 | $0.01555 | $0.3889 | $13,905.68 |
| 2017-07-23 | $0.01586 | $0.01586 | $0.01489 | $0.01564 | $13.57 | $13,983.64 |
| 2017-07-24 | $0.01562 | $0.01589 | $0.01206 | $0.01567 | $1.08 | $14,007.42 |
| 2017-07-25 | $0.01567 | $0.01577 | $0.01392 | $0.01454 | $1.46 | $12,995.29 |
| 2017-07-26 | $0.01454 | $0.01500 | $0.01392 | $0.01453 | $0.2719 | $12,987.43 |
| 2017-07-27 | $0.01457 | $0.01463 | $0.01451 | $0.01460 | $0.2732 | $13,050.99 |
| 2017-07-29 | $0.01411 | $0.01423 | $0.01378 | $0.01403 | $0.3506 | $12,539.07 |
| 2017-07-30 | $0.01402 | $0.01428 | $0.01353 | $0.01424 | $4.40 | $12,727.71 |
| 2017-07-31 | $0.01425 | $0.01495 | $0.01405 | $0.01488 | $25.05 | $13,300.25 |