OsmiumCoin OS76
Xếp hạng #?
22:34:06 16/05/2018
OsmiumCoin (OS76)
Không hoạt động
Lịch sử giá OsmiumCoin (OS76) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.06326 | $0.06353 | $0.05375 | $0.05660 | $82.90 | $50,605.00 |
| 2018-02-02 | $0.05649 | $0.05649 | $0.04748 | $0.05220 | $7.70 | $46,668.60 |
| 2018-02-03 | $0.05238 | $0.05394 | $0.04847 | $0.05082 | $49.05 | $45,432.26 |
| 2018-02-04 | $0.05084 | $0.05429 | $0.04624 | $0.04926 | $142.97 | $44,040.17 |
| 2018-02-05 | $0.04878 | $0.04979 | $0.04680 | $0.04730 | $7.10 | $42,289.49 |
| 2018-02-09 | $0.03653 | $0.03684 | $0.03583 | $0.03673 | $43.09 | $32,834.98 |
| 2018-02-10 | $0.03675 | $0.05386 | $0.03528 | $0.03637 | $158.68 | $32,513.40 |
| 2018-02-11 | $0.03634 | $0.05265 | $0.03375 | $0.03375 | $61.59 | $30,173.82 |
| 2018-02-12 | $0.03397 | $0.05588 | $0.03397 | $0.05524 | $3.34 | $49,387.96 |
| 2018-02-13 | $0.05534 | $0.05559 | $0.04178 | $0.05258 | $11.99 | $47,005.47 |
| 2018-02-14 | $0.05242 | $0.05719 | $0.05242 | $0.05683 | $5.68 | $50,809.55 |
| 2018-02-16 | $0.04947 | $0.05094 | $0.04908 | $0.05078 | $1.22 | $45,394.44 |
| 2018-02-17 | $0.05076 | $0.05540 | $0.05011 | $0.05508 | $1.16 | $49,240.18 |
| 2018-02-18 | $0.05525 | $0.06905 | $0.05502 | $0.06387 | $3.54 | $57,097.95 |
| 2018-02-19 | $0.06357 | $0.06401 | $0.06005 | $0.06139 | $6.14 | $54,881.84 |
| 2018-02-20 | $0.06144 | $0.07194 | $0.06144 | $0.06873 | $11.41 | $61,446.85 |
| 2018-02-21 | $0.06865 | $0.06877 | $0.06473 | $0.06601 | $196.59 | $59,010.72 |
| 2018-02-22 | $0.06594 | $0.06872 | $0.06194 | $0.06268 | $186.70 | $56,041.75 |
| 2018-02-23 | $0.04455 | $0.04516 | $0.04386 | $0.04490 | $1.87 | $40,146.24 |
| 2018-02-24 | $0.04485 | $0.06278 | $0.04482 | $0.05807 | $2.41 | $51,916.27 |
| 2018-02-25 | $0.05798 | $0.05855 | $0.04184 | $0.04299 | $2.01 | $38,432.75 |
| 2018-02-26 | $0.04304 | $0.06561 | $0.04291 | $0.06478 | $85.07 | $57,911.61 |
| 2018-02-27 | $0.06496 | $0.06791 | $0.04941 | $0.06673 | $37.25 | $59,659.52 |
| 2018-02-28 | $0.06665 | $0.06907 | $0.04135 | $0.06382 | $126.14 | $57,054.59 |