Omnicoin OMC
Xếp hạng #?
00:19:15 16/12/2015
Omnicoin (OMC)
Không hoạt động
Lịch sử giá Omnicoin (OMC) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0009593 | $0.001044 | $0.0009358 | $0.0009758 | $16.97 | $10,103.36 |
| 2015-08-02 | $0.0009743 | $0.001593 | $0.0009659 | $0.001543 | $59.58 | $15,990.02 |
| 2015-08-03 | $0.001543 | $0.001833 | $0.001044 | $0.001129 | $68.04 | $11,710.83 |
| 2015-08-04 | $0.001128 | $0.001851 | $0.001115 | $0.001124 | $26.75 | $11,664.89 |
| 2015-08-05 | $0.001124 | $0.001130 | $0.001109 | $0.001119 | $4.53 | $11,620.72 |
| 2015-08-06 | $0.001119 | $0.001119 | $0.001110 | $0.001115 | $7.64 | $11,583.91 |
| 2015-08-07 | $0.001114 | $0.001353 | $0.001108 | $0.001350 | $19.92 | $14,028.70 |
| 2015-08-08 | $0.001350 | $0.001821 | $0.001217 | $0.001672 | $26.88 | $17,396.42 |
| 2015-08-09 | $0.001673 | $0.001675 | $0.001031 | $0.001052 | $7.74 | $10,958.37 |
| 2015-08-10 | $0.001052 | $0.001770 | $0.001052 | $0.001132 | $127.74 | $11,795.14 |
| 2015-08-11 | $0.001132 | $0.001347 | $0.001064 | $0.001149 | $6.60 | $11,981.49 |
| 2015-08-12 | $0.001149 | $0.001150 | $0.001110 | $0.001121 | $11.56 | $11,705.01 |
| 2015-08-13 | $0.001121 | $0.001599 | $0.001107 | $0.001172 | $62.27 | $12,243.20 |
| 2015-08-14 | $0.001173 | $0.001369 | $0.001161 | $0.001177 | $29.15 | $12,308.00 |
| 2015-08-15 | $0.001177 | $0.001224 | $0.001105 | $0.001106 | $6.23 | $11,571.24 |
| 2015-08-16 | $0.001106 | $0.002331 | $0.001088 | $0.001264 | $210.12 | $13,233.92 |
| 2015-08-17 | $0.001264 | $0.002233 | $0.001251 | $0.001277 | $13.97 | $13,376.92 |
| 2015-08-18 | $0.001277 | $0.001528 | $0.0009592 | $0.0009592 | $8.23 | $10,055.93 |
| 2015-08-19 | $0.0009499 | $0.002006 | $0.0009499 | $0.001016 | $56.00 | $10,655.98 |
| 2015-08-20 | $0.001016 | $0.001887 | $0.001016 | $0.001881 | $38.93 | $19,748.08 |
| 2015-08-21 | $0.001880 | $0.001880 | $0.0002330 | $0.0004888 | $220.66 | $5,135.34 |
| 2015-08-22 | $0.0004884 | $0.0004886 | $0.00003471 | $0.0003665 | $963.68 | $3,852.91 |
| 2015-08-23 | $0.0003663 | $0.0003668 | $0.00005241 | $0.00005253 | $252.21 | $552.66 |
| 2015-08-24 | $0.00005248 | $0.0001773 | $0.00005188 | $0.00007399 | $12.43 | $779.00 |
| 2015-08-25 | $0.00007367 | $0.00007921 | $0.00006985 | $0.00007759 | $4.12 | $817.48 |
| 2015-08-26 | $0.00007756 | $0.00007878 | $0.00005536 | $0.00005871 | $7.45 | $619.07 |
| 2015-08-27 | $0.00005872 | $0.0001528 | $0.00005827 | $0.0001482 | $91.56 | $1,563.85 |
| 2015-08-28 | $0.0001483 | $0.0001811 | $0.0001458 | $0.0001713 | $49.78 | $1,808.74 |
| 2015-08-29 | $0.0001712 | $0.001830 | $0.0001686 | $0.001827 | $1,173.44 | $19,304.92 |
| 2015-08-30 | $0.001831 | $0.001844 | $0.0005201 | $0.001298 | $805.21 | $13,723.15 |
| 2015-08-31 | $0.001299 | $0.001310 | $0.0006874 | $0.001287 | $131.03 | $13,615.52 |