Omix OMX
Xếp hạng #?
21:32:07 07/01/2021
Omix (OMX)
Không theo dõi
Lịch sử giá Omix (OMX) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.0006517 | $0.0006733 | $0.0006061 | $0.0006228 | $0 | $567,830 |
| 2020-12-02 | $0.0006226 | $0.0006403 | $0.0004249 | $0.0004249 | $0.4250 | $387,359 |
| 2020-12-03 | $0.0004248 | $0.0004419 | $0.0004177 | $0.0004379 | $0 | $399,257 |
| 2020-12-04 | $0.0004379 | $0.0004395 | $0.0004042 | $0.0004043 | $0 | $368,643 |
| 2020-12-05 | $0.0004042 | $0.0004235 | $0.0003998 | $0.0004235 | $0 | $386,133 |
| 2020-12-06 | $0.0004236 | $0.0004308 | $0.0004149 | $0.0004272 | $0 | $389,497 |
| 2020-12-07 | $0.0004274 | $0.0004281 | $0.0004157 | $0.0004203 | $0 | $383,175 |
| 2020-12-08 | $0.0004202 | $0.0004223 | $0.0003923 | $0.0003938 | $0 | $359,075 |
| 2020-12-09 | $0.0003939 | $0.0004099 | $0.0003784 | $0.0004072 | $0 | $371,219 |
| 2020-12-10 | $0.0004072 | $0.0004080 | $0.0003904 | $0.0003974 | $0 | $362,317 |
| 2020-12-11 | $0.0003974 | $0.0003979 | $0.0003819 | $0.0003875 | $0 | $353,287 |
| 2020-12-12 | $0.0003875 | $0.0004071 | $0.0003871 | $0.0004038 | $0 | $368,128 |
| 2020-12-13 | $0.0004037 | $0.0004216 | $0.0004008 | $0.0004186 | $0 | $381,683 |
| 2020-12-14 | $0.0004187 | $0.0004193 | $0.0004098 | $0.0004161 | $0 | $379,340 |
| 2020-12-15 | $0.0004161 | $0.0004233 | $0.0004123 | $0.0004185 | $0 | $381,529 |
| 2020-12-16 | $0.0004184 | $0.0004520 | $0.0004133 | $0.0004517 | $0 | $411,856 |
| 2020-12-17 | $0.0004518 | $0.0004784 | $0.0004464 | $0.0004571 | $0 | $416,766 |
| 2020-12-18 | $0.0004566 | $0.0004705 | $0.0004490 | $0.0004649 | $0 | $423,896 |
| 2020-12-19 | $0.0004649 | $0.0004748 | $0.0004591 | $0.0004682 | $0 | $426,902 |
| 2020-12-20 | $0.0004682 | $0.0004686 | $0.0004438 | $0.0004545 | $0 | $414,354 |
| 2020-12-21 | $0.0004532 | $0.0004593 | $0.0004268 | $0.0004330 | $0 | $394,783 |
| 2020-12-22 | $0.0004330 | $0.0004509 | $0.0004186 | $0.0004504 | $0 | $410,691 |
| 2020-12-23 | $0.0004508 | $0.0004524 | $0.0003994 | $0.0004145 | $0 | $377,924 |
| 2020-12-24 | $0.0004144 | $0.0004358 | $0.0004037 | $0.0004341 | $0 | $395,782 |
| 2020-12-25 | $0.0004342 | $0.0004495 | $0.0004299 | $0.0004448 | $0 | $405,502 |
| 2020-12-26 | $0.0004448 | $0.0004620 | $0.0004384 | $0.0004516 | $0 | $411,700 |
| 2020-12-27 | $0.0004514 | $0.0005051 | $0.0004461 | $0.0004856 | $0 | $442,745 |
| 2020-12-28 | $0.0004848 | $0.0005296 | $0.0004847 | $0.0005187 | $0 | $472,914 |
| 2020-12-29 | $0.0005186 | $0.0005240 | $0.0004914 | $0.0005195 | $0 | $473,651 |
| 2020-12-30 | $0.0005194 | $0.0005356 | $0.0005119 | $0.0005336 | $0 | $486,545 |
| 2020-12-31 | $0.0005337 | $0.0005356 | $0.0005158 | $0.0005240 | $0 | $477,713 |