OmenCoin OMEN
Xếp hạng #?
12:43:16 17/09/2020
OmenCoin (OMEN)
Không hoạt động
Lịch sử giá OmenCoin (OMEN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.00001070 | $0.00001081 | $0.000005362 | $0.000005400 | $3.72 | $0 |
| 2019-05-02 | $0.000005401 | $0.00002210 | $0.000005388 | $0.00002202 | $20.61 | $0 |
| 2019-05-03 | $0.00002202 | $0.00002322 | $0.00001152 | $0.00001154 | $5.77 | $0 |
| 2019-05-04 | $0.00001154 | $0.00001180 | $0.00001127 | $0.00001167 | $5.83 | $0 |
| 2019-05-05 | $0.00001167 | $0.00001167 | $0.00001138 | $0.00001157 | $0.005772 | $0 |
| 2019-05-06 | $0.00001156 | $0.00001161 | $0.00001129 | $0.00001148 | $0.01194 | $0 |
| 2019-05-07 | $0.00001148 | $0.00001801 | $0.00001148 | $0.00001752 | $0.3604 | $0 |
| 2019-05-08 | $0.00001750 | $0.00001770 | $0.00001735 | $0.00001763 | $0 | $0 |
| 2019-05-09 | $0.00001763 | $0.00001855 | $0.00001206 | $0.00001234 | $5.86 | $0 |
| 2019-05-10 | $0.00001233 | $0.00001286 | $0.00001230 | $0.00001274 | $0.7757 | $0 |
| 2019-05-11 | $0.00001276 | $0.00002203 | $0.00001273 | $0.00002159 | $0.6837 | $0 |
| 2019-05-12 | $0.00002158 | $0.00002251 | $0.00002042 | $0.00002102 | $0 | $0 |
| 2019-05-13 | $0.00002102 | $0.00002102 | $0.00001538 | $0.00001562 | $0.04046 | $0 |
| 2019-05-14 | $0.00001563 | $0.00001659 | $0.00001553 | $0.00001559 | $0 | $0 |
| 2019-05-15 | $0.00001559 | $0.00001611 | $0.000007884 | $0.000008188 | $52.55 | $0 |
| 2019-05-16 | $0.000008180 | $0.000008320 | $0.000008151 | $0.000008151 | $0 | $0 |
| 2019-05-17 | $0.000008151 | $0.000008151 | $0.000007016 | $0.000007320 | $0.3660 | $0 |
| 2019-05-18 | $0.000007320 | $0.000007436 | $0.000007226 | $0.000007365 | $0 | $0 |
| 2019-05-19 | $0.000007365 | $0.000007365 | $0.000007365 | $0.000007365 | $0 | $0 |
| 2019-05-20 | $0.000007365 | $0.000007365 | $0.000007365 | $0.000007365 | $0 | $0 |
| 2019-05-21 | $0.000007365 | $0.000007365 | $0.000007365 | $0.000007365 | $0 | $0 |
| 2019-05-22 | $0.000007365 | $0.000007976 | $0.000007365 | $0.000007654 | $1.07 | $0 |
| 2019-05-23 | $0.000007654 | $0.000007677 | $0.000007515 | $0.000007661 | $0 | $0 |
| 2019-05-24 | $0.000007661 | $0.000007661 | $0.000007661 | $0.000007661 | $0 | $0 |
| 2019-05-25 | $0.000007661 | $0.00001616 | $0.000007661 | $0.00001611 | $3.42 | $0 |
| 2019-05-26 | $0.00001609 | $0.00001614 | $0.00001582 | $0.00001596 | $0 | $0 |
| 2019-05-27 | $0.00001596 | $0.00001596 | $0.00001596 | $0.00001596 | $0 | $0 |
| 2019-05-28 | $0.00001596 | $0.00001596 | $0.00001596 | $0.00001596 | $0 | $0 |
| 2019-05-29 | $0.00001596 | $0.00001596 | $0.00001596 | $0.00001596 | $0 | $0 |
| 2019-05-30 | $0.00001596 | $0.00001770 | $0.000008138 | $0.000008283 | $25.34 | $0 |
| 2019-05-31 | $0.000008283 | $0.000008444 | $0.000008139 | $0.000008361 | $0 | $0 |