OmenCoin OMEN
Xếp hạng #?
12:43:16 17/09/2020
OmenCoin (OMEN)
Không hoạt động
Lịch sử giá OmenCoin (OMEN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.000004101 | $0.000008317 | $0.000004101 | $0.000008299 | $0.0002398 | $0 |
| 2019-04-02 | $0.000008306 | $0.00002401 | $0.000004753 | $0.000009750 | $21.04 | $0 |
| 2019-04-03 | $0.000009750 | $0.00001061 | $0.000009745 | $0.000009929 | $0.001269 | $0 |
| 2019-04-04 | $0.000009934 | $0.00003025 | $0.000009877 | $0.00002948 | $80.54 | $0 |
| 2019-04-05 | $0.00002948 | $0.00003000 | $0.00002947 | $0.00002983 | $0 | $0 |
| 2019-04-06 | $0.00002983 | $0.00002983 | $0.000009973 | $0.00002527 | $1.31 | $0 |
| 2019-04-07 | $0.00002524 | $0.00002591 | $0.00001017 | $0.00001558 | $2.56 | $0 |
| 2019-04-08 | $0.00001558 | $0.00002118 | $0.00001026 | $0.00002113 | $112.49 | $0 |
| 2019-04-09 | $0.00002112 | $0.00002613 | $0.00001030 | $0.00002078 | $1.55 | $0 |
| 2019-04-10 | $0.00002077 | $0.00002161 | $0.00002071 | $0.00002156 | $0 | $0 |
| 2019-04-11 | $0.00002156 | $0.00002156 | $0.00001503 | $0.00001516 | $0.0003017 | $0 |
| 2019-04-12 | $0.00001516 | $0.00001526 | $0.00001483 | $0.00001522 | $0 | $0 |
| 2019-04-13 | $0.00001522 | $0.00002036 | $0.00001008 | $0.00002033 | $21.19 | $0 |
| 2019-04-14 | $0.00002033 | $0.00002069 | $0.00002015 | $0.00002065 | $0 | $0 |
| 2019-04-15 | $0.00002065 | $0.00002065 | $0.00001501 | $0.00001514 | $0.00004543 | $0 |
| 2019-04-16 | $0.00001514 | $0.00002614 | $0.00001510 | $0.00002608 | $34.76 | $0 |
| 2019-04-17 | $0.00002607 | $0.00002629 | $0.00001562 | $0.00002615 | $0.2622 | $0 |
| 2019-04-18 | $0.00002616 | $0.00002647 | $0.00001570 | $0.00001585 | $19.63 | $0 |
| 2019-04-19 | $0.00001585 | $0.00002663 | $0.00001563 | $0.00002642 | $0.4124 | $0 |
| 2019-04-20 | $0.00002643 | $0.00002667 | $0.00002639 | $0.00002662 | $0 | $0 |
| 2019-04-21 | $0.00002662 | $0.00002662 | $0.00002662 | $0.00002662 | $0 | $0 |
| 2019-04-22 | $0.00002662 | $0.00002662 | $0.00002662 | $0.00002662 | $0 | $0 |
| 2019-04-23 | $0.00002662 | $0.00002662 | $0.00001073 | $0.00001109 | $0.0002539 | $0 |
| 2019-04-24 | $0.00001109 | $0.00001643 | $0.00001084 | $0.00001633 | $8.16 | $0 |
| 2019-04-25 | $0.00001633 | $0.00001641 | $0.00001620 | $0.00001635 | $0 | $0 |
| 2019-04-26 | $0.00001635 | $0.00001635 | $0.00001035 | $0.00001052 | $1.03 | $0 |
| 2019-04-27 | $0.00001052 | $0.00001056 | $0.000005230 | $0.000005261 | $1.91 | $0 |
| 2019-04-28 | $0.000005260 | $0.000005321 | $0.000005236 | $0.000005274 | $10.93 | $0 |
| 2019-04-29 | $0.000005277 | $0.000005303 | $0.000005199 | $0.000005242 | $3.11 | $0 |
| 2019-04-30 | $0.000005242 | $0.00001607 | $0.000005229 | $0.00001070 | $26.53 | $0 |