OSMI(OSMI)Hôm nay
$0.025317
OSMI Lịch sử Giá
(OSMI)Khoảng thời gian: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.021487 | $0.024640 | $0.021148 | $0.023551 | $475.2496 |
2025-09-03 | -- | $0.021546 | $0.020552 | -- | -- |
2025-09-02 | $0.017457 | $0.019192 | $0.016967 | -- | -- |
2025-09-01 | $0.016143 | $0.018605 | $0.015391 | $0.017457 | $1,263.772 |
2025-08-31 | $0.013559 | $0.016394 | $0.013344 | $0.016143 | $394.9361 |
2025-08-30 | -- | $0.013679 | $0.013107 | -- | -- |
2025-08-29 | -- | $0.013594 | $0.013594 | -- | -- |
2025-08-28 | -- | $0.013594 | $0.013594 | -- | -- |
2025-08-27 | -- | $0.013807 | $0.013262 | -- | -- |
2025-08-26 | $0.013101 | $0.050064 | $0.012942 | -- | -- |
2025-08-25 | $0.013134 | $0.033606 | $0.012868 | $0.013101 | $32.68390 |
2025-08-24 | $0.013495 | $0.014495 | $0.010489 | $0.013134 | $1,154.767 |
2025-08-23 | -- | $0.016831 | $0.011160 | -- | -- |
2025-08-22 | -- | $0.009849 | $0.007936 | -- | -- |
2025-08-21 | -- | $0.009849 | $0.007936 | -- | -- |
2025-08-20 | -- | $0.009849 | $0.007936 | -- | -- |
2025-08-19 | -- | $0.009849 | $0.006248 | -- | -- |
2025-08-18 | -- | $0.005525 | $0.005407 | -- | -- |
2025-08-17 | -- | $0.005525 | $0.005505 | $0.005525 | $2.636844 |
2025-08-16 | -- | $0.010870 | $0.009850 | -- | -- |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-05
OSMI(OSMI)
