Omnicoin OMC
Xếp hạng #?
00:19:15 16/12/2015
Omnicoin (OMC)
Không hoạt động
Lịch sử giá Omnicoin (OMC) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.0007247 | $0.0007368 | $0.0007243 | $0.0007340 | $10.19 | $7,937.74 |
| 2015-10-02 | $0.0007340 | $0.001512 | $0.0005963 | $0.0007452 | $125.33 | $8,064.12 |
| 2015-10-03 | $0.0007451 | $0.001433 | $0.0006515 | $0.0007140 | $41.53 | $7,731.95 |
| 2015-10-04 | $0.0007138 | $0.001431 | $0.0007128 | $0.0009742 | $116.66 | $10,557.55 |
| 2015-10-05 | $0.0009745 | $0.0009750 | $0.0006471 | $0.0006486 | $52.98 | $7,034.14 |
| 2015-10-06 | $0.0006490 | $0.0009359 | $0.0006486 | $0.0006766 | $93.68 | $7,342.66 |
| 2015-10-07 | $0.0006767 | $0.0009082 | $0.0006766 | $0.0006825 | $62.34 | $7,411.62 |
| 2015-10-08 | $0.0006827 | $0.0007076 | $0.0005752 | $0.0006109 | $297.53 | $6,638.38 |
| 2015-10-09 | $0.0006106 | $0.0007778 | $0.0006093 | $0.0006123 | $76.07 | $6,658.73 |
| 2015-10-10 | $0.0006123 | $0.0007058 | $0.0005761 | $0.0005828 | $101.63 | $6,342.53 |
| 2015-10-11 | $0.0005830 | $0.0006733 | $0.0005821 | $0.0006499 | $4.89 | $7,077.93 |
| 2015-10-12 | $0.0006497 | $0.0006780 | $0.0005861 | $0.0005863 | $85.93 | $6,389.52 |
| 2015-10-13 | $0.0005863 | $0.0009964 | $0.0005826 | $0.0006508 | $71.42 | $7,096.63 |
| 2015-10-14 | $0.0006512 | $0.0007920 | $0.0006351 | $0.0006352 | $53.74 | $6,932.14 |
| 2015-10-15 | $0.0006350 | $0.0008903 | $0.0006043 | $0.0008903 | $55.74 | $9,722.77 |
| 2015-10-16 | $0.0008901 | $0.0009751 | $0.0006104 | $0.0006303 | $45.99 | $6,887.40 |
| 2015-10-17 | $0.0006309 | $0.0007808 | $0.0006297 | $0.0006425 | $73.17 | $7,025.90 |
| 2015-10-18 | $0.0006414 | $0.0008526 | $0.0005773 | $0.0005783 | $89.17 | $6,328.66 |
| 2015-10-19 | $0.0005782 | $0.0009430 | $0.0005782 | $0.0006297 | $28.31 | $6,894.92 |
| 2015-10-20 | $0.0006296 | $0.0009723 | $0.0006291 | $0.0008165 | $154.36 | $8,945.95 |
| 2015-10-21 | $0.0008165 | $0.001066 | $0.0005847 | $0.0005912 | $87.67 | $6,482.57 |
| 2015-10-22 | $0.0005911 | $0.001338 | $0.0005908 | $0.0009339 | $41.81 | $10,247.09 |
| 2015-10-23 | $0.0009344 | $0.001377 | $0.0007220 | $0.001349 | $57.96 | $14,815.89 |
| 2015-10-24 | $0.0007935 | $0.001363 | $0.0007935 | $0.0009212 | $65.51 | $10,121.04 |
| 2015-10-25 | $0.0009210 | $0.001115 | $0.0006762 | $0.0006766 | $71.86 | $7,439.52 |
| 2015-10-26 | $0.0006780 | $0.0009208 | $0.0005075 | $0.0005078 | $63.04 | $5,587.07 |
| 2015-10-27 | $0.0005078 | $0.0008679 | $0.0005073 | $0.0005170 | $8.11 | $5,691.95 |
| 2015-10-28 | $0.0005171 | $0.0009253 | $0.0005169 | $0.0006219 | $105.58 | $6,851.79 |
| 2015-10-29 | $0.0006214 | $0.0009513 | $0.0005446 | $0.0006151 | $69.68 | $6,781.17 |
| 2015-10-30 | $0.0006152 | $0.0009408 | $0.0006152 | $0.0009381 | $169.77 | $10,350.03 |
| 2015-10-31 | $0.0009381 | $0.0009381 | $0.0005226 | $0.0006469 | $67.48 | $7,142.06 |