OSA Token OSA
Xếp hạng #?
14:21:55 14/06/2021
OSA Token (OSA)
Không theo dõi
Lịch sử giá OSA Token (OSA) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.00006292 | $0.00009766 | $0.00003907 | $0.00005361 | $2,187.12 | $74,510.00 |
| 2021-02-02 | $0.00005367 | $0.00009890 | $0.00005034 | $0.00006392 | $2,567.36 | $88,835.27 |
| 2021-02-03 | $0.00006394 | $0.00009718 | $0.00005103 | $0.00008233 | $3,285.36 | $114,427 |
| 2021-02-04 | $0.00008239 | $0.0001003 | $0.00002906 | $0.00005171 | $2,192.52 | $71,868.20 |
| 2021-02-05 | $0.00005169 | $0.00009668 | $0.00003737 | $0.00009131 | $3,638.80 | $126,901 |
| 2021-02-06 | $0.00009150 | $0.00009715 | $0.00003975 | $0.00004316 | $1,897.56 | $59,978.23 |
| 2021-02-07 | $0.00004320 | $0.00009490 | $0.00003817 | $0.00005447 | $2,262.42 | $75,702.85 |
| 2021-02-08 | $0.00005447 | $0.0001105 | $0.00004281 | $0.00006462 | $2,404.42 | $89,803.82 |
| 2021-02-09 | $0.00006469 | $0.0001144 | $0.00004584 | $0.0001069 | $4,264.59 | $148,561 |
| 2021-02-10 | $0.0001069 | $0.0001121 | $0.00005094 | $0.00008536 | $3,406.41 | $118,633 |
| 2021-02-11 | $0.00008534 | $0.0001303 | $0.00005750 | $0.0001197 | $4,984.42 | $166,376 |
| 2021-02-12 | $0.0001198 | $0.0001307 | $0.00007501 | $0.0001141 | $4,708.64 | $158,508 |
| 2021-02-13 | $0.0001140 | $0.0001840 | $0.00008061 | $0.0001555 | $6,622.23 | $216,068 |
| 2021-02-14 | $0.0001555 | $0.0001868 | $0.00008137 | $0.0001121 | $4,352.52 | $155,756 |
| 2021-02-15 | $0.0001121 | $0.0001851 | $0.00007460 | $0.0001055 | $4,269.68 | $146,643 |
| 2021-02-16 | $0.0001055 | $0.0001879 | $0.0001002 | $0.0001279 | $5,125.86 | $177,791 |
| 2021-02-17 | $0.0001279 | $0.0001884 | $0.0001032 | $0.0001460 | $6,007.02 | $202,942 |
| 2021-02-18 | $0.0001460 | $0.0002032 | $0.0001074 | $0.0001292 | $4,599.85 | $179,617 |
| 2021-02-19 | $0.0001292 | $0.0002308 | $0.0001085 | $0.0001677 | $6,726.95 | $233,062 |
| 2021-02-20 | $0.0001677 | $0.0002012 | $0.0001291 | $0.0001571 | $6,544.96 | $218,315 |
| 2021-02-21 | $0.0001571 | $0.0001984 | $0.00008416 | $0.0001669 | $7,047.71 | $231,926 |
| 2021-02-22 | $0.0001669 | $0.0001753 | $0.00009354 | $0.0001301 | $5,554.49 | $180,858 |
| 2021-02-23 | $0.0001301 | $0.0001677 | $0.00008424 | $0.0001123 | $4,518.63 | $156,032 |
| 2021-02-24 | $0.0001123 | $0.0001581 | $0.0001004 | $0.0001341 | $5,147.23 | $186,303 |
| 2021-02-25 | $0.0001342 | $0.0001601 | $0.00008680 | $0.0001374 | $5,405.20 | $190,974 |
| 2021-02-26 | $0.0001367 | $0.0001481 | $0.00008002 | $0.0001388 | $5,659.87 | $192,912 |
| 2021-02-27 | $0.0001390 | $0.0001496 | $0.00008682 | $0.0001111 | $4,354.74 | $154,337 |
| 2021-02-28 | $0.0001109 | $0.0001439 | $0.00007877 | $0.00008118 | $3,340.13 | $112,824 |