OHM OHM
Xếp hạng #?
00:39:12 27/12/2017
OHM (OHM)
Không hoạt động
Lịch sử giá OHM (OHM) 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 | $0.004128 | $0.004176 | $0.004051 | $0.004176 | $87.92 | $121,343 |
| 2017-10-02 | $0.004174 | $0.004287 | $0.004171 | $0.004227 | $35.22 | $122,839 |
| 2017-10-03 | $0.004227 | $0.005178 | $0.004209 | $0.005172 | $538.71 | $150,342 |
| 2017-10-04 | $0.005184 | $0.01273 | $0.005154 | $0.01248 | $6,056.47 | $362,997 |
| 2017-10-05 | $0.01250 | $0.01382 | $0.01076 | $0.01085 | $8,889.50 | $315,608 |
| 2017-10-06 | $0.01085 | $0.01181 | $0.009051 | $0.01093 | $1,316.10 | $317,963 |
| 2017-10-07 | $0.01093 | $0.01250 | $0.008365 | $0.01248 | $579.22 | $362,968 |
| 2017-10-08 | $0.01244 | $0.01555 | $0.009060 | $0.009571 | $2,020.11 | $278,539 |
| 2017-10-09 | $0.009574 | $0.01325 | $0.009389 | $0.01235 | $473.87 | $359,533 |
| 2017-10-10 | $0.01235 | $0.01414 | $0.01000 | $0.01329 | $2,238.87 | $387,151 |
| 2017-10-11 | $0.01329 | $0.01333 | $0.008272 | $0.008424 | $9.63 | $245,468 |
| 2017-10-12 | $0.01357 | $0.01507 | $0.01021 | $0.01031 | $743.09 | $300,357 |
| 2017-10-13 | $0.01034 | $0.01469 | $0.009966 | $0.01170 | $525.84 | $341,168 |
| 2017-10-14 | $0.01171 | $0.01222 | $0.008366 | $0.01221 | $3,294.22 | $355,922 |
| 2017-10-15 | $0.01223 | $0.01227 | $0.008019 | $0.01184 | $28.46 | $345,192 |
| 2017-10-16 | $0.01184 | $0.01208 | $0.01130 | $0.01202 | $369.80 | $350,514 |
| 2017-10-17 | $0.01202 | $0.01249 | $0.008126 | $0.008176 | $347.22 | $238,497 |
| 2017-10-18 | $0.008177 | $0.01571 | $0.007983 | $0.01564 | $480.26 | $456,189 |
| 2017-10-19 | $0.01564 | $0.01644 | $0.01203 | $0.01568 | $342.18 | $457,655 |
| 2017-10-20 | $0.01569 | $0.01666 | $0.009594 | $0.01492 | $204.60 | $435,580 |
| 2017-10-21 | $0.01489 | $0.01510 | $0.01003 | $0.01142 | $24.05 | $333,453 |
| 2017-10-22 | $0.01143 | $0.01632 | $0.01035 | $0.01072 | $946.25 | $313,000 |
| 2017-10-23 | $0.01070 | $0.01530 | $0.01048 | $0.01099 | $94.06 | $321,024 |
| 2017-10-24 | $0.01097 | $0.01481 | $0.01041 | $0.01379 | $137.90 | $402,766 |
| 2017-10-25 | $0.01380 | $0.01407 | $0.01055 | $0.01095 | $160.58 | $319,989 |
| 2017-10-26 | $0.01095 | $0.01624 | $0.01089 | $0.01619 | $947.55 | $472,923 |
| 2017-10-27 | $0.01619 | $0.01942 | $0.01325 | $0.01333 | $4,057.90 | $391,058 |
| 2017-10-28 | $0.01337 | $0.01656 | $0.01332 | $0.01640 | $1,032.44 | $481,177 |
| 2017-10-29 | $0.01638 | $0.01728 | $0.01430 | $0.01523 | $582.13 | $447,035 |
| 2017-10-30 | $0.01515 | $0.01864 | $0.003127 | $0.003136 | $3,541.64 | $92,049.56 |
| 2017-10-31 | $0.003125 | $0.01421 | $0.003125 | $0.007867 | $1,251.04 | $231,037 |