OsmiumCoin OS76
Xếp hạng #?
22:34:06 16/05/2018
OsmiumCoin (OS76)
Không hoạt động
Lịch sử giá OsmiumCoin (OS76) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.03209 | $0.03260 | $0.03170 | $0.03257 | $5.37 | $29,117.35 |
| 2017-11-02 | $0.01956 | $0.02640 | $0.01934 | $0.02595 | $65.18 | $23,199.89 |
| 2017-11-03 | $0.02592 | $0.03211 | $0.02076 | $0.03090 | $2.62 | $27,623.70 |
| 2017-11-04 | $0.03082 | $0.03598 | $0.03011 | $0.03562 | $41.33 | $31,848.42 |
| 2017-11-05 | $0.03556 | $0.03767 | $0.02140 | $0.03652 | $8.42 | $32,646.34 |
| 2017-11-06 | $0.03660 | $0.03671 | $0.02000 | $0.03109 | $4.25 | $27,792.41 |
| 2017-11-07 | $0.03104 | $0.03218 | $0.02027 | $0.03170 | $8.14 | $28,336.24 |
| 2017-11-08 | $0.03160 | $0.03302 | $0.01547 | $0.01809 | $280.75 | $16,172.75 |
| 2017-11-09 | $0.02778 | $0.02778 | $0.01502 | $0.02182 | $51.29 | $19,508.36 |
| 2017-11-10 | $0.02189 | $0.02252 | $0.01535 | $0.01973 | $18.98 | $17,638.24 |
| 2017-11-11 | $0.01966 | $0.02455 | $0.01477 | $0.02082 | $24.02 | $18,610.40 |
| 2017-11-12 | $0.02080 | $0.02104 | $0.01811 | $0.01998 | $0.6721 | $17,864.25 |
| 2017-11-13 | $0.01477 | $0.02152 | $0.01462 | $0.02072 | $2.94 | $18,527.97 |
| 2017-11-14 | $0.02077 | $0.02440 | $0.01244 | $0.01559 | $201.12 | $13,940.28 |
| 2017-11-15 | $0.01560 | $0.02347 | $0.01400 | $0.02347 | $78.72 | $20,979.12 |
| 2017-11-16 | $0.02359 | $0.02601 | $0.02306 | $0.02554 | $60.61 | $22,830.74 |
| 2017-11-17 | $0.02550 | $0.02756 | $0.02459 | $0.02662 | $13.13 | $23,800.13 |
| 2017-11-18 | $0.02652 | $0.02692 | $0.02571 | $0.02621 | $0.8650 | $23,434.75 |
| 2017-11-19 | $0.02616 | $0.02644 | $0.02521 | $0.02623 | $190.22 | $23,453.61 |
| 2017-11-20 | $0.02622 | $0.02787 | $0.02615 | $0.02686 | $44.46 | $24,015.42 |
| 2017-11-21 | $0.02687 | $0.02729 | $0.02542 | $0.02639 | $149.91 | $23,591.38 |
| 2017-11-22 | $0.02645 | $0.02861 | $0.02634 | $0.02682 | $22.09 | $23,980.19 |
| 2017-11-23 | $0.02681 | $0.02829 | $0.02641 | $0.02785 | $2.61 | $24,895.23 |
| 2017-11-24 | $0.02781 | $0.02885 | $0.02661 | $0.02682 | $164.10 | $23,976.62 |
| 2017-11-25 | $0.02676 | $0.02852 | $0.02661 | $0.02852 | $300.13 | $25,499.77 |
| 2017-11-26 | $0.02851 | $0.03074 | $0.02082 | $0.03009 | $20.24 | $26,901.60 |
| 2017-11-27 | $0.03010 | $0.03158 | $0.02367 | $0.03153 | $10.30 | $28,184.88 |
| 2017-11-28 | $0.03161 | $0.03233 | $0.03130 | $0.03225 | $4.11 | $28,829.48 |
| 2017-11-29 | $0.02699 | $0.03695 | $0.02246 | $0.03117 | $18.53 | $27,866.43 |
| 2017-11-30 | $0.03165 | $0.03443 | $0.02354 | $0.02491 | $25.00 | $22,266.88 |