OsmiumCoin OS76
Xếp hạng #?
22:34:06 16/05/2018
OsmiumCoin (OS76)
Không hoạt động
Lịch sử giá OsmiumCoin (OS76) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-03 | $0.02955 | $0.02955 | $0.02792 | $0.02909 | $4.23 | $26,007.13 |
| 2017-09-04 | $0.02910 | $0.02912 | $0.02076 | $0.02142 | $64.97 | $19,149.41 |
| 2017-09-05 | $0.02153 | $0.02207 | $0.02028 | $0.02207 | $1.11 | $19,735.53 |
| 2017-09-06 | $0.02210 | $0.02797 | $0.02209 | $0.02775 | $1.11 | $24,806.81 |
| 2017-09-07 | $0.02769 | $0.02811 | $0.02700 | $0.02802 | $1.12 | $25,050.34 |
| 2017-09-10 | $0.02496 | $0.02696 | $0.02486 | $0.02669 | $2.10 | $23,865.13 |
| 2017-09-11 | $0.02665 | $0.02744 | $0.02594 | $0.02632 | $0.9306 | $23,534.70 |
| 2017-09-12 | $0.02588 | $0.02622 | $0.02462 | $0.02500 | $4.90 | $22,352.17 |
| 2017-09-13 | $0.02501 | $0.02501 | $0.02326 | $0.02326 | $22.64 | $20,798.44 |
| 2017-09-14 | $0.02326 | $0.02357 | $0.01940 | $0.01959 | $15.80 | $17,515.67 |
| 2017-09-15 | $0.01933 | $0.02352 | $0.01838 | $0.02287 | $1.49 | $20,447.98 |
| 2017-09-16 | $0.02281 | $0.02387 | $0.02187 | $0.02286 | $1.69 | $20,436.81 |
| 2017-09-17 | $0.02284 | $0.02284 | $0.02146 | $0.02206 | $1.63 | $19,726.59 |
| 2017-09-23 | $0.02140 | $0.02201 | $0.02129 | $0.02186 | $4.98 | $19,544.84 |
| 2017-09-24 | $0.02186 | $0.02292 | $0.02100 | $0.02253 | $0.9289 | $20,146.43 |
| 2017-09-25 | $0.02251 | $0.08275 | $0.02250 | $0.04406 | $180,707 | $39,388.91 |
| 2017-09-26 | $0.04405 | $0.05789 | $0.01201 | $0.03623 | $15,539.20 | $32,387.08 |
| 2017-09-27 | $0.03613 | $0.03617 | $0.02094 | $0.02529 | $1,374.36 | $22,606.43 |
| 2017-09-28 | $0.02529 | $0.04669 | $0.02501 | $0.03169 | $105,232 | $28,328.38 |
| 2017-09-29 | $0.03166 | $0.03599 | $0.02348 | $0.02995 | $1,521.65 | $26,777.15 |
| 2017-09-30 | $0.02995 | $0.03168 | $0.02226 | $0.02975 | $216.09 | $26,593.70 |