Omnicoin OMC
Xếp hạng #?
00:19:15 16/12/2015
Omnicoin (OMC)
Không hoạt động
Lịch sử giá Omnicoin (OMC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0006472 | $0.0006529 | $0.0004432 | $0.0004853 | $34.29 | $5,361.65 |
| 2015-11-02 | $0.0004849 | $0.0006527 | $0.0004704 | $0.0005085 | $51.85 | $5,619.98 |
| 2015-11-03 | $0.0005093 | $0.001352 | $0.0004635 | $0.0005857 | $109.91 | $6,473.09 |
| 2015-11-04 | $0.0005890 | $0.0009588 | $0.0004311 | $0.0004539 | $88.07 | $5,016.35 |
| 2015-11-05 | $0.0004568 | $0.0006311 | $0.0004346 | $0.0005660 | $417.06 | $6,255.11 |
| 2015-11-06 | $0.0005641 | $0.0007554 | $0.0004250 | $0.0006281 | $134.14 | $6,941.82 |
| 2015-11-07 | $0.0006291 | $0.0006975 | $0.0002872 | $0.0006965 | $42.35 | $7,697.59 |
| 2015-11-08 | $0.0006957 | $0.0006997 | $0.0002765 | $0.0002792 | $4.63 | $3,086.26 |
| 2015-11-09 | $0.0002800 | $0.0006583 | $0.0002546 | $0.0002746 | $78.18 | $3,034.58 |
| 2015-11-10 | $0.0002738 | $0.0005436 | $0.0001638 | $0.0005151 | $94.97 | $5,692.54 |
| 2015-11-11 | $0.0005153 | $0.0005211 | $0.0002468 | $0.0004136 | $67.66 | $4,571.53 |
| 2015-11-12 | $0.0004137 | $0.0004590 | $0.0002145 | $0.0002440 | $3.42 | $2,696.50 |
| 2015-11-13 | $0.0002435 | $0.0003859 | $0.0002152 | $0.0002186 | $148.56 | $2,415.62 |
| 2015-11-14 | $0.0002189 | $0.0002941 | $0.0002188 | $0.0002895 | $5.00 | $3,199.89 |
| 2015-11-15 | $0.0002896 | $0.0002912 | $0.0002065 | $0.0002081 | $1.39 | $2,300.56 |
| 2015-11-16 | $0.0002081 | $0.0002719 | $0.0002038 | $0.0002712 | $71.44 | $2,997.20 |
| 2015-11-17 | $0.0002712 | $0.0004347 | $0.0002321 | $0.0003987 | $11.84 | $4,406.51 |
| 2015-11-18 | $0.0003988 | $0.0003999 | $0.000006702 | $0.00008024 | $126.26 | $886.84 |
| 2015-11-19 | $0.00005019 | $0.0002332 | $0.00004572 | $0.00005869 | $92.49 | $648.66 |
| 2015-11-20 | $0.00005871 | $0.00007732 | $0.00005620 | $0.00007732 | $8.59 | $854.56 |
| 2015-11-21 | $0.00007729 | $0.0001050 | $0.00007670 | $0.00009799 | $47.68 | $1,083.07 |
| 2015-11-22 | $0.00009808 | $0.00009810 | $0.00008674 | $0.00008754 | $0.3163 | $967.53 |
| 2015-11-23 | $0.00008762 | $0.0001296 | $0.00008725 | $0.0001260 | $21.13 | $1,392.29 |
| 2015-11-24 | $0.0001260 | $0.0001480 | $0.0001241 | $0.0001312 | $1.87 | $1,450.26 |
| 2015-11-25 | $0.0001312 | $0.0001829 | $0.0001306 | $0.0001511 | $3.01 | $1,669.56 |
| 2015-11-26 | $0.0001510 | $0.0001682 | $0.0001510 | $0.0001582 | $0.3563 | $1,748.61 |
| 2015-11-27 | $0.0001747 | $0.0001818 | $0.0001218 | $0.0001290 | $126.75 | $1,426.12 |
| 2015-11-28 | $0.0001289 | $0.0001289 | $0.00005637 | $0.00008566 | $36.32 | $946.76 |
| 2015-11-29 | $0.00008220 | $0.00008261 | $0.00004813 | $0.00004828 | $41.31 | $533.66 |
| 2015-11-30 | $0.00004827 | $0.00004971 | $0.00004815 | $0.00004910 | $3.03 | $542.65 |