OsmiumCoin OS76
Xếp hạng #?
22:34:06 16/05/2018
OsmiumCoin (OS76)
Không hoạt động
Lịch sử giá OsmiumCoin (OS76) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.06391 | $0.06854 | $0.06341 | $0.06854 | $6.60 | $61,278.33 |
| 2018-03-02 | $0.06837 | $0.07025 | $0.06645 | $0.06785 | $125.61 | $60,661.63 |
| 2018-03-03 | $0.06777 | $0.06811 | $0.04292 | $0.04446 | $109.95 | $39,751.26 |
| 2018-03-04 | $0.04439 | $0.07226 | $0.04414 | $0.07226 | $84.34 | $64,600.35 |
| 2018-03-05 | $0.07220 | $0.07330 | $0.07171 | $0.07243 | $71.61 | $64,750.55 |
| 2018-03-06 | $0.04489 | $0.04497 | $0.04222 | $0.04272 | $14.65 | $38,189.93 |
| 2018-03-07 | $0.04266 | $0.04330 | $0.04162 | $0.04207 | $11.61 | $37,610.06 |
| 2018-03-08 | $0.06096 | $0.06146 | $0.05519 | $0.05696 | $41.01 | $50,921.49 |
| 2018-03-09 | $0.05660 | $0.05726 | $0.03372 | $0.03591 | $111.21 | $32,106.26 |
| 2018-03-10 | $0.03593 | $0.04000 | $0.03505 | $0.03980 | $4.01 | $35,583.58 |
| 2018-03-11 | $0.03966 | $0.04396 | $0.03831 | $0.04306 | $4.34 | $38,499.98 |
| 2018-03-12 | $0.04242 | $0.04363 | $0.03886 | $0.04031 | $9.14 | $36,040.69 |
| 2018-03-13 | $0.04008 | $0.04495 | $0.03834 | $0.04309 | $41.37 | $38,521.26 |
| 2018-03-14 | $0.04309 | $0.04408 | $0.03454 | $0.03547 | $0.8917 | $31,711.55 |
| 2018-03-15 | $0.03545 | $0.03674 | $0.03326 | $0.03612 | $21.42 | $32,291.50 |
| 2018-03-16 | $0.03610 | $0.03632 | $0.03475 | $0.03605 | $21.38 | $32,229.64 |
| 2018-03-18 | $0.03361 | $0.03430 | $0.02852 | $0.03208 | $11.34 | $28,677.94 |
| 2018-03-19 | $0.03194 | $0.03862 | $0.03175 | $0.03795 | $2.35 | $33,928.29 |
| 2018-03-20 | $0.03837 | $0.03847 | $0.03322 | $0.03538 | $18.71 | $31,626.35 |
| 2018-03-21 | $0.03544 | $0.03636 | $0.03488 | $0.03538 | $11.75 | $31,630.37 |
| 2018-03-22 | $0.03532 | $0.03785 | $0.03463 | $0.03768 | $1.13 | $33,684.84 |
| 2018-03-23 | $0.03768 | $0.03768 | $0.03318 | $0.03505 | $5.82 | $31,333.82 |
| 2018-03-24 | $0.03556 | $0.03588 | $0.03432 | $0.03440 | $5.71 | $30,755.12 |
| 2018-03-25 | $0.03393 | $0.03749 | $0.03342 | $0.03649 | $1.09 | $32,621.40 |
| 2018-03-26 | $0.03646 | $0.03666 | $0.03392 | $0.03534 | $1.06 | $31,598.28 |
| 2018-03-27 | $0.03529 | $0.03540 | $0.03087 | $0.03365 | $41.85 | $30,081.02 |
| 2018-03-28 | $0.03364 | $0.03478 | $0.03345 | $0.03403 | $1.26 | $30,422.01 |
| 2018-03-29 | $0.03407 | $0.03412 | $0.02944 | $0.03032 | $0.7101 | $27,109.64 |
| 2018-03-30 | $0.03025 | $0.03074 | $0.02820 | $0.02919 | $0.6836 | $26,096.80 |
| 2018-03-31 | $0.02919 | $0.03026 | $0.02319 | $0.02356 | $11.35 | $21,065.04 |