OsmiumCoin OS76
Xếp hạng #?
22:34:06 16/05/2018
OsmiumCoin (OS76)
Không hoạt động
Lịch sử giá OsmiumCoin (OS76) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02478 | $0.02506 | $0.02216 | $0.02462 | $34.48 | $22,010.56 |
| 2017-12-02 | $0.02460 | $0.03414 | $0.02455 | $0.03331 | $55.14 | $29,779.83 |
| 2017-12-03 | $0.03334 | $0.03441 | $0.02245 | $0.03261 | $57.91 | $29,150.16 |
| 2017-12-04 | $0.03271 | $0.03372 | $0.02239 | $0.03129 | $13.70 | $27,977.47 |
| 2017-12-05 | $0.03136 | $0.03218 | $0.02241 | $0.03166 | $56.22 | $28,306.92 |
| 2017-12-06 | $0.03159 | $0.03720 | $0.03159 | $0.03715 | $58.54 | $33,213.69 |
| 2017-12-07 | $0.03709 | $0.04900 | $0.02859 | $0.04900 | $19.78 | $43,807.72 |
| 2017-12-08 | $0.04912 | $0.04985 | $0.03001 | $0.03240 | $7.86 | $28,964.39 |
| 2017-12-09 | $0.03237 | $0.04492 | $0.02736 | $0.04149 | $29.04 | $37,089.38 |
| 2017-12-10 | $0.04165 | $0.07824 | $0.03667 | $0.03732 | $2,411.29 | $33,364.69 |
| 2017-12-11 | $0.03705 | $0.08486 | $0.03689 | $0.07821 | $1,111.57 | $69,919.72 |
| 2017-12-12 | $0.07846 | $0.07957 | $0.06804 | $0.07025 | $28.35 | $62,809.44 |
| 2017-12-13 | $0.07031 | $0.07295 | $0.05530 | $0.05701 | $107.11 | $50,964.76 |
| 2017-12-14 | $0.05682 | $0.06734 | $0.05618 | $0.06708 | $138.10 | $59,970.46 |
| 2017-12-15 | $0.06718 | $0.07320 | $0.06149 | $0.07137 | $37.48 | $63,806.19 |
| 2017-12-16 | $0.07147 | $0.07181 | $0.04027 | $0.04382 | $34.81 | $39,173.45 |
| 2017-12-17 | $0.04382 | $0.07954 | $0.04295 | $0.07706 | $124.27 | $68,893.20 |
| 2017-12-18 | $0.07729 | $0.07892 | $0.07383 | $0.07819 | $72.55 | $69,903.80 |
| 2017-12-19 | $0.07826 | $0.07854 | $0.07658 | $0.07773 | $34.87 | $69,491.93 |
| 2017-12-20 | $0.05115 | $0.05368 | $0.04745 | $0.04949 | $6.93 | $44,240.88 |
| 2017-12-21 | $0.04961 | $0.05233 | $0.04900 | $0.05072 | $5.07 | $45,346.25 |
| 2017-12-22 | $0.04185 | $0.04611 | $0.03560 | $0.04248 | $51.10 | $37,982.34 |
| 2017-12-23 | $0.04289 | $0.06357 | $0.04259 | $0.05865 | $27.96 | $52,438.56 |
| 2017-12-24 | $0.05930 | $0.05930 | $0.05776 | $0.05853 | $12.36 | $52,329.13 |
| 2017-12-25 | $0.05498 | $0.05871 | $0.04251 | $0.05619 | $13.38 | $50,238.81 |
| 2017-12-26 | $0.05614 | $0.05701 | $0.04190 | $0.04763 | $154.04 | $42,586.84 |
| 2017-12-27 | $0.04767 | $0.06227 | $0.04729 | $0.06219 | $74.06 | $55,603.23 |
| 2017-12-28 | $0.06206 | $0.06233 | $0.04148 | $0.05670 | $6.46 | $50,695.21 |
| 2017-12-29 | $0.05729 | $0.05975 | $0.04301 | $0.05682 | $34.46 | $50,799.81 |
| 2017-12-30 | $0.05668 | $0.05670 | $0.04772 | $0.05038 | $2.63 | $45,045.41 |
| 2017-12-31 | $0.04984 | $0.05544 | $0.02976 | $0.03231 | $6.22 | $28,887.41 |