OHM OHM
Xếp hạng #?
00:39:12 27/12/2017
OHM (OHM)
Không hoạt động
Lịch sử giá OHM (OHM) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.005733 | $0.007852 | $0.005055 | $0.005114 | $629.47 | $146,824 |
| 2017-09-02 | $0.005121 | $0.006221 | $0.004580 | $0.005991 | $55.30 | $171,999 |
| 2017-09-03 | $0.005994 | $0.006107 | $0.004432 | $0.004617 | $724.94 | $132,605 |
| 2017-09-04 | $0.004619 | $0.004622 | $0.004194 | $0.004370 | $59.97 | $125,511 |
| 2017-09-05 | $0.004392 | $0.004543 | $0.004138 | $0.004459 | $194.26 | $128,111 |
| 2017-09-06 | $0.004464 | $0.004822 | $0.003671 | $0.003746 | $1,022.03 | $107,633 |
| 2017-09-07 | $0.003739 | $0.006989 | $0.003645 | $0.006903 | $55.59 | $198,369 |
| 2017-09-08 | $0.006904 | $0.006904 | $0.004186 | $0.004364 | $21.60 | $125,423 |
| 2017-09-09 | $0.004372 | $0.004743 | $0.004248 | $0.004728 | $464.15 | $135,923 |
| 2017-09-10 | $0.004733 | $0.004752 | $0.004412 | $0.004668 | $67.90 | $134,230 |
| 2017-09-11 | $0.004683 | $0.005748 | $0.004550 | $0.004590 | $71.59 | $131,988 |
| 2017-09-12 | $0.004588 | $0.004728 | $0.004431 | $0.004500 | $66.67 | $129,444 |
| 2017-09-13 | $0.004502 | $0.004502 | $0.004082 | $0.004187 | $15.51 | $120,460 |
| 2017-09-14 | $0.004187 | $0.004243 | $0.002898 | $0.002898 | $57.95 | $83,559.57 |
| 2017-09-15 | $0.002920 | $0.004666 | $0.002690 | $0.004608 | $7.55 | $133,095 |
| 2017-09-17 | $0.003349 | $0.003457 | $0.003175 | $0.003369 | $7.41 | $97,422.09 |
| 2017-09-18 | $0.003363 | $0.004955 | $0.003363 | $0.004912 | $81.86 | $142,051 |
| 2017-09-19 | $0.004924 | $0.004950 | $0.004600 | $0.004663 | $58.78 | $134,910 |
| 2017-09-20 | $0.004657 | $0.004782 | $0.004576 | $0.004772 | $60.15 | $138,082 |
| 2017-09-21 | $0.004811 | $0.004843 | $0.004765 | $0.004799 | $7.74 | $138,932 |
| 2017-09-22 | $0.003595 | $0.003642 | $0.003395 | $0.003400 | $343.66 | $98,492.85 |
| 2017-09-23 | $0.003391 | $0.004655 | $0.003358 | $0.003599 | $136.40 | $104,318 |
| 2017-09-24 | $0.003599 | $0.004422 | $0.003432 | $0.003492 | $264.68 | $101,244 |
| 2017-09-25 | $0.003489 | $0.004642 | $0.003487 | $0.003973 | $263.56 | $115,204 |
| 2017-09-26 | $0.003973 | $0.004872 | $0.003894 | $0.004796 | $7.80 | $139,099 |
| 2017-09-27 | $0.004783 | $0.005156 | $0.004248 | $0.004291 | $412.32 | $124,479 |
| 2017-09-28 | $0.004292 | $0.004984 | $0.003982 | $0.004742 | $797.40 | $137,583 |
| 2017-09-29 | $0.004739 | $0.004755 | $0.003815 | $0.003963 | $871.84 | $114,987 |
| 2017-09-30 | $0.003963 | $0.004524 | $0.003960 | $0.004125 | $130.27 | $119,793 |