Omix OMX
Xếp hạng #?
21:32:07 07/01/2021
Omix (OMX)
Không theo dõi
Lịch sử giá Omix (OMX) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0006804 | $0.0006989 | $0.0006779 | $0.0006976 | $0 | $636,007 |
| 2020-11-02 | $0.0006976 | $0.0007097 | $0.0006706 | $0.0006743 | $0 | $614,809 |
| 2020-11-03 | $0.0006744 | $0.0006856 | $0.0006535 | $0.0006822 | $0 | $621,957 |
| 2020-11-04 | $0.0006822 | $0.0007175 | $0.0006650 | $0.0007078 | $0 | $645,289 |
| 2020-11-05 | $0.0007078 | $0.0007349 | $0.0006992 | $0.0007288 | $0 | $664,453 |
| 2020-11-06 | $0.0007288 | $0.0008029 | $0.0007269 | $0.0007999 | $0 | $729,273 |
| 2020-11-07 | $0.0008003 | $0.0008149 | $0.0007498 | $0.0007631 | $29.70 | $695,780 |
| 2020-11-08 | $0.0007625 | $0.0007760 | $0.0005796 | $0.0006033 | $12.43 | $550,097 |
| 2020-11-09 | $0.0006032 | $0.0006083 | $0.0005788 | $0.0005908 | $0 | $538,630 |
| 2020-11-10 | $0.0005907 | $0.0006035 | $0.0005847 | $0.0005981 | $0 | $545,327 |
| 2020-11-11 | $0.0005981 | $0.0006175 | $0.0004829 | $0.0004907 | $10.29 | $447,433 |
| 2020-11-12 | $0.0004907 | $0.0004957 | $0.0004792 | $0.0004887 | $0 | $445,536 |
| 2020-11-13 | $0.0004887 | $0.0005037 | $0.0004847 | $0.0005031 | $0 | $458,705 |
| 2020-11-14 | $0.0005031 | $0.0005037 | $0.0004802 | $0.0004877 | $0 | $444,692 |
| 2020-11-15 | $0.0004878 | $0.0004887 | $0.0004667 | $0.0004744 | $0 | $432,547 |
| 2020-11-16 | $0.0004744 | $0.0004917 | $0.0004722 | $0.0004875 | $0 | $444,479 |
| 2020-11-17 | $0.0004923 | $0.0005112 | $0.0004884 | $0.0005092 | $0 | $464,227 |
| 2020-11-18 | $0.0005092 | $0.0005215 | $0.0004938 | $0.0005082 | $0 | $463,350 |
| 2020-11-19 | $0.0005083 | $0.0005089 | $0.0004937 | $0.0004999 | $0 | $455,822 |
| 2020-11-20 | $0.0004999 | $0.0005444 | $0.0004999 | $0.0005404 | $0 | $492,666 |
| 2020-11-21 | $0.0005403 | $0.0005832 | $0.0005345 | $0.0005824 | $0 | $531,042 |
| 2020-11-22 | $0.0005825 | $0.0006141 | $0.0005454 | $0.0005916 | $0 | $539,386 |
| 2020-11-23 | $0.0005916 | $0.0006466 | $0.0005843 | $0.0006451 | $0 | $588,179 |
| 2020-11-24 | $0.0006450 | $0.0006584 | $0.0006295 | $0.0006401 | $0 | $583,563 |
| 2020-11-25 | $0.0006401 | $0.0006414 | $0.0005933 | $0.0006051 | $0 | $551,668 |
| 2020-11-26 | $0.0006049 | $0.0006102 | $0.0005146 | $0.0005498 | $0 | $501,247 |
| 2020-11-27 | $0.0005499 | $0.0005626 | $0.0005271 | $0.0005485 | $0 | $500,057 |
| 2020-11-28 | $0.0005485 | $0.0005809 | $0.0005386 | $0.0005706 | $0 | $520,265 |
| 2020-11-29 | $0.0005705 | $0.0006112 | $0.0005639 | $0.0006103 | $0 | $556,478 |
| 2020-11-30 | $0.0006103 | $0.0006522 | $0.0006058 | $0.0006516 | $0 | $594,094 |