OsmiumCoin OS76
Xếp hạng #?
22:34:06 16/05/2018
OsmiumCoin (OS76)
Không hoạt động
Lịch sử giá OsmiumCoin (OS76) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.02976 | $0.03037 | $0.02176 | $0.02813 | $292.57 | $25,153.15 |
| 2017-10-02 | $0.02812 | $0.02818 | $0.01972 | $0.02056 | $648.55 | $18,381.62 |
| 2017-10-03 | $0.02056 | $0.02066 | $0.01792 | $0.01793 | $84.15 | $16,028.37 |
| 2017-10-04 | $0.01797 | $0.01883 | $0.01517 | $0.01523 | $101.26 | $13,611.99 |
| 2017-10-05 | $0.01524 | $0.01885 | $0.01453 | $0.01565 | $100.05 | $13,993.03 |
| 2017-10-06 | $0.01565 | $0.01760 | $0.01562 | $0.01578 | $10.06 | $14,111.75 |
| 2017-10-07 | $0.01579 | $0.01743 | $0.01549 | $0.01586 | $10.72 | $14,180.77 |
| 2017-10-08 | $0.01582 | $0.01840 | $0.01577 | $0.01698 | $15.11 | $15,180.56 |
| 2017-10-09 | $0.01698 | $0.01724 | $0.01614 | $0.01694 | $10.43 | $15,148.64 |
| 2017-10-10 | $0.01694 | $0.02092 | $0.01488 | $0.01524 | $307.81 | $13,628.00 |
| 2017-10-11 | $0.01524 | $0.02043 | $0.01435 | $0.01929 | $148.78 | $17,244.51 |
| 2017-10-12 | $0.01930 | $0.02301 | $0.01454 | $0.01681 | $348.62 | $15,032.51 |
| 2017-10-13 | $0.01687 | $0.01863 | $0.008844 | $0.01781 | $134.32 | $15,923.14 |
| 2017-10-14 | $0.01782 | $0.01824 | $0.01762 | $0.01799 | $0.01799 | $16,083.35 |
| 2017-10-15 | $0.01546 | $0.01604 | $0.01528 | $0.01588 | $1.19 | $14,195.61 |
| 2017-10-16 | $0.01588 | $0.01596 | $0.009909 | $0.01046 | $10.72 | $9,350.17 |
| 2017-10-17 | $0.01046 | $0.01497 | $0.01019 | $0.01467 | $26.85 | $13,117.95 |
| 2017-10-18 | $0.01467 | $0.01467 | $0.01035 | $0.01072 | $7.42 | $9,585.75 |
| 2017-10-19 | $0.01073 | $0.01504 | $0.01063 | $0.01494 | $34.59 | $13,358.36 |
| 2017-10-20 | $0.01495 | $0.01499 | $0.01265 | $0.01372 | $23.68 | $12,266.57 |
| 2017-10-21 | $0.01369 | $0.01740 | $0.01166 | $0.01250 | $28.22 | $11,179.53 |
| 2017-10-22 | $0.01251 | $0.01729 | $0.01216 | $0.01725 | $20.00 | $15,420.25 |
| 2017-10-23 | $0.01722 | $0.01781 | $0.004998 | $0.01764 | $540.48 | $15,766.60 |
| 2017-10-24 | $0.01877 | $0.02949 | $0.01312 | $0.02918 | $1,002.36 | $26,087.77 |
| 2017-10-25 | $0.02919 | $0.03102 | $0.01511 | $0.03097 | $383.69 | $27,687.36 |
| 2017-10-26 | $0.03097 | $0.03232 | $0.03076 | $0.03178 | $0.7055 | $28,413.40 |
| 2017-10-27 | $0.03179 | $0.03238 | $0.01611 | $0.01621 | $3.47 | $14,490.91 |
| 2017-10-28 | $0.01625 | $0.03122 | $0.01617 | $0.03092 | $93.24 | $27,639.53 |
| 2017-10-29 | $0.03087 | $0.03093 | $0.01716 | $0.01858 | $5.32 | $16,609.84 |
| 2017-10-30 | $0.01847 | $0.03321 | $0.01829 | $0.03080 | $5.23 | $27,540.38 |
| 2017-10-31 | $0.03070 | $0.03211 | $0.01892 | $0.03211 | $5.29 | $28,711.02 |