OmenCoin OMEN
Xếp hạng #?
12:43:16 17/09/2020
OmenCoin (OMEN)
Không hoạt động
Lịch sử giá OmenCoin (OMEN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.004539 | $0.006503 | $0.0009834 | $0.004927 | $5,658.91 | $0 |
| 2018-11-02 | $0.004927 | $0.004990 | $0.002212 | $0.002536 | $513.24 | $0 |
| 2018-11-03 | $0.002536 | $0.004589 | $0.002536 | $0.004522 | $232.38 | $0 |
| 2018-11-04 | $0.004522 | $0.005613 | $0.002862 | $0.005611 | $230.90 | $0 |
| 2018-11-05 | $0.005612 | $0.005613 | $0.002231 | $0.004334 | $401.03 | $0 |
| 2018-11-06 | $0.004351 | $0.004354 | $0.002287 | $0.002721 | $135.33 | $0 |
| 2018-11-07 | $0.002720 | $0.003190 | $0.002265 | $0.003184 | $698.44 | $0 |
| 2018-11-08 | $0.003181 | $0.003816 | $0.002319 | $0.002943 | $230.35 | $0 |
| 2018-11-09 | $0.002945 | $0.002957 | $0.001657 | $0.002061 | $241.14 | $0 |
| 2018-11-10 | $0.002061 | $0.003746 | $0.001854 | $0.002827 | $197.53 | $0 |
| 2018-11-11 | $0.002824 | $0.002831 | $0.001710 | $0.002583 | $280.70 | $0 |
| 2018-11-12 | $0.002589 | $0.002595 | $0.001372 | $0.001382 | $33.62 | $0 |
| 2018-11-13 | $0.001376 | $0.002099 | $0.001145 | $0.001437 | $85.04 | $0 |
| 2018-11-14 | $0.001433 | $0.001438 | $0.0006875 | $0.001014 | $172.50 | $0 |
| 2018-11-15 | $0.001020 | $0.001024 | $0.0006387 | $0.0009534 | $31.45 | $0 |
| 2018-11-16 | $0.0009532 | $0.001008 | $0.0007258 | $0.0009371 | $101.69 | $0 |
| 2018-11-17 | $0.0009396 | $0.0009396 | $0.0007173 | $0.0007213 | $63.30 | $0 |
| 2018-11-18 | $0.0007237 | $0.001912 | $0.0007221 | $0.001847 | $300.98 | $0 |
| 2018-11-19 | $0.001345 | $0.001676 | $0.0009104 | $0.001009 | $44.29 | $0 |
| 2018-11-20 | $0.001003 | $0.001007 | $0.0004834 | $0.0005459 | $59.18 | $0 |
| 2018-11-21 | $0.0005469 | $0.005349 | $0.0005445 | $0.004817 | $1,329.20 | $0 |
| 2018-11-22 | $0.004801 | $0.004905 | $0.001462 | $0.001521 | $667.58 | $0 |
| 2018-11-23 | $0.001514 | $0.001536 | $0.001465 | $0.001505 | $90.67 | $0 |
| 2018-11-24 | $0.001504 | $0.001583 | $0.001389 | $0.001430 | $125.69 | $0 |
| 2018-11-25 | $0.001431 | $0.001452 | $0.001317 | $0.001397 | $8.41 | $0 |
| 2018-11-26 | $0.001400 | $0.001429 | $0.0006591 | $0.0006835 | $435.57 | $0 |
| 2018-11-27 | $0.0006830 | $0.0007777 | $0.0003867 | $0.0004530 | $203.88 | $0 |
| 2018-11-28 | $0.0004534 | $0.0007137 | $0.0002587 | $0.0003665 | $297.47 | $0 |
| 2018-11-29 | $0.0003680 | $0.0005704 | $0.0002956 | $0.0004301 | $117.91 | $0 |
| 2018-11-30 | $0.0004311 | $0.0004311 | $0.0003173 | $0.0004012 | $60.70 | $0 |