OmenCoin OMEN
Xếp hạng #?
12:43:16 17/09/2020
OmenCoin (OMEN)
Không hoạt động
Lịch sử giá OmenCoin (OMEN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.00006102 | $0.0001007 | $0.00003470 | $0.00003487 | $278.85 | $0 |
| 2019-02-02 | $0.00003482 | $0.0001042 | $0.00003468 | $0.00003561 | $796.14 | $0 |
| 2019-02-03 | $0.00003562 | $0.00006761 | $0.00002859 | $0.00003053 | $161.55 | $0 |
| 2019-02-04 | $0.00003064 | $0.00003372 | $0.00002890 | $0.00003372 | $48.58 | $0 |
| 2019-02-05 | $0.00003361 | $0.00003453 | $0.00003221 | $0.00003424 | $16.36 | $0 |
| 2019-02-06 | $0.00003435 | $0.00003440 | $0.00002668 | $0.00002672 | $18.50 | $0 |
| 2019-02-07 | $0.00002673 | $0.00003405 | $0.00001763 | $0.00003398 | $66.72 | $0 |
| 2019-02-08 | $0.00003399 | $0.00003695 | $0.00003385 | $0.00003669 | $54.11 | $0 |
| 2019-02-09 | $0.00003669 | $0.00003687 | $0.00003641 | $0.00003665 | $0.03665 | $0 |
| 2019-02-10 | $0.00003668 | $0.00003682 | $0.00001468 | $0.00001493 | $6.36 | $0 |
| 2019-02-11 | $0.00001492 | $0.00003672 | $0.00001474 | $0.00003016 | $6.35 | $0 |
| 2019-02-12 | $0.00003022 | $0.00003582 | $0.00002960 | $0.00003293 | $4.99 | $0 |
| 2019-02-13 | $0.00003292 | $0.00003305 | $0.00001502 | $0.00002121 | $0.7629 | $0 |
| 2019-02-14 | $0.00002117 | $0.00003634 | $0.00002117 | $0.00003558 | $0.4435 | $0 |
| 2019-02-15 | $0.00003562 | $0.00003567 | $0.00002897 | $0.00002904 | $3.74 | $0 |
| 2019-02-16 | $0.00002906 | $0.00003651 | $0.00002903 | $0.00003629 | $0.4769 | $0 |
| 2019-02-17 | $0.00003629 | $0.00003644 | $0.00002551 | $0.00002590 | $1.17 | $0 |
| 2019-02-18 | $0.00002590 | $0.00003927 | $0.00002589 | $0.00003914 | $115.40 | $0 |
| 2019-02-19 | $0.00003919 | $0.00004016 | $0.00003908 | $0.00003951 | $116.48 | $0 |
| 2019-02-20 | $0.00003948 | $0.00003998 | $0.00003928 | $0.00003998 | $0 | $0 |
| 2019-02-21 | $0.00003998 | $0.00003998 | $0.00001970 | $0.00003164 | $7.96 | $0 |
| 2019-02-22 | $0.00003158 | $0.00003206 | $0.00001985 | $0.00002002 | $5.71 | $0 |
| 2019-02-23 | $0.00001997 | $0.00002000 | $0.00001188 | $0.00001242 | $5.81 | $0 |
| 2019-02-24 | $0.00001243 | $0.00001264 | $0.00001135 | $0.00001140 | $0.4449 | $0 |
| 2019-02-25 | $0.00001142 | $0.00001174 | $0.00001142 | $0.00001166 | $1.96 | $0 |
| 2019-02-26 | $0.00001162 | $0.00002323 | $0.00001149 | $0.00002311 | $1.78 | $0 |
| 2019-02-27 | $0.00002313 | $0.00002336 | $0.00001157 | $0.00002306 | $3.58 | $0 |
| 2019-02-28 | $0.00002308 | $0.00002345 | $0.00002304 | $0.00002310 | $2.26 | $0 |