首页
快讯
资讯
APP
搜索
OMC
爱米币
/
Omnicoin
市值排名：
No.1102
+ 加入自选
OMC行情
平台数据
基本资料
持币地址
历史数据
$0.030430
历史最低价
$2.7600
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
0.0129
0.01324
0.01273
0.01318
1.27万
92.26万
2.
2021-07-21
0.012651
0.013169
0.012491
0.0129
1.06万
90.3万
3.
2021-07-20
0.012803
0.012922
0.012461
0.012651
9900.15
88.56万
4.
2021-07-19
0.013245
0.013462
0.012771
0.012803
9534.55
89.62万
5.
2021-07-18
0.013267
0.013584
0.013172
0.013248
1.32万
92.74万
6.
2021-07-17
0.013471
0.013511
0.013084
0.013277
1.03万
92.94万
7.
2021-07-16
0.01312
0.013491
0.013071
0.013481
1.11万
94.37万
8.
2021-07-15
0.01362
0.01367
0.013066
0.01312
1.28万
91.84万
9.
2021-07-14
0.013643
0.01375
0.01326
0.01362
1.02万
95.34万
10.
2021-07-13
0.014229
0.014235
0.013484
0.013643
1.06万
95.5万
11.
2021-07-12
0.014532
0.014808
0.014213
0.014213
1.26万
99.49万
12.
2021-07-11
0.014621
0.014732
0.014263
0.014532
1.49万
101.72万
13.
2021-07-10
0.014252
0.014672
0.01417
0.014621
1.68万
102.35万
14.
2021-07-09
0.013384
0.014275
0.013335
0.014252
1.74万
99.76万
15.
2021-07-08
0.013799
0.013896
0.013063
0.013384
8856.41
93.69万
16.
2021-07-07
0.014794
0.015327
0.013795
0.013807
1.8万
96.65万
17.
2021-07-06
0.015015
0.015312
0.014717
0.014798
1.92万
103.59万
18.
2021-07-05
0.016907
0.017094
0.01439
0.014987
2.76万
104.91万
19.
2021-07-04
0.016383
0.01691
0.016307
0.016897
2.03万
118.28万
20.
2021-07-03
0.016107
0.016613
0.015975
0.016376
2.09万
114.63万
21.
2021-07-02
0.015765
0.01614
0.01557
0.016107
2.46万
112.75万
22.
2021-07-01
0.016337
0.016827
0.015571
0.015762
2.33万
110.33万
23.
2021-06-30
0.016964
0.017307
0.01623
0.016337
2.49万
114.36万
24.
2021-06-29
0.016502
0.017068
0.01608
0.016972
2.52万
118.8万
25.
2021-06-28
0.016059
0.016699
0.01567
0.016509
2.65万
115.56万
26.
2021-06-27
0.016685
0.01727
0.015534
0.016072
3.42万
112.5万
27.
2021-06-26
0.01695
0.01724
0.0161
0.016675
3.37万
116.73万
28.
2021-06-25
0.01768
0.018466
0.016868
0.01696
3.28万
118.72万
29.
2021-06-24
0.018977
0.019231
0.017197
0.01768
3.75万
123.76万
30.
2021-06-23
0.020108
0.020387
0.018613
0.018969
4.76万
132.78万
31.
2021-06-22
0.020434
0.020985
0.019161
0.020117
6.33万
140.82万
32.
2021-06-21
0.020552
0.021356
0.020007
0.020434
4.52万
143.04万
33.
2021-06-20
0.021408
0.021501
0.02019
0.020552
3.19万
143.86万
34.
2021-06-19
0.02143
0.021869
0.020977
0.021408
3.72万
149.86万
35.
2021-06-18
0.022864
0.022917
0.021427
0.021427
3.74万
149.99万
36.
2021-06-17
0.023193
0.02352
0.022548
0.022903
2.8万
160.32万
37.
2021-06-16
0.023741
0.024443
0.023122
0.023199
2.68万
162.39万
38.
2021-06-15
0.024089
0.024257
0.023423
0.023737
2.9万
166.16万
39.
2021-06-14
0.023107
0.024542
0.02307
0.024089
3.4万
168.62万
40.
2021-06-13
0.022919
0.023359
0.022527
0.023107
2.66万
161.75万
41.
2021-06-12
0.023546
0.02389
0.022792
0.022896
4.14万
160.27万
42.
2021-06-11
0.023773
0.024343
0.023093
0.023546
3.67万
164.82万
43.
2021-06-10
0.024774
0.025302
0.023654
0.023773
3.91万
166.41万
44.
2021-06-09
0.022697
0.024948
0.022678
0.024782
4.2万
173.47万
45.
2021-06-08
0.025256
0.02531
0.022241
0.022697
3.62万
158.88万
46.
2021-06-07
0.025912
0.026202
0.02518
0.025252
2.86万
176.76万
47.
2021-06-06
0.026141
0.02621
0.025386
0.025922
3.21万
181.45万
48.
2021-06-05
0.026355
0.026741
0.02519
0.026138
4.22万
182.97万
49.
2021-06-04
0.026716
0.027142
0.02563
0.026355
3.56万
184.49万
50.
2021-06-03
0.027109
0.027622
0.026499
0.02672
2.9万
187.04万
51.
2021-06-02
0.026304
0.027267
0.026165
0.027109
2.8万
189.76万
52.
2021-06-01
0.027008
0.027756
0.026085
0.026297
3.66万
184.08万
53.
2021-05-31
0.026918
0.027516
0.026147
0.027004
4.69万
189.03万
54.
2021-05-30
0.026348
0.027463
0.025483
0.026916
5.07万
188.41万
55.
2021-05-29
0.026942
0.027715
0.02609
0.026368
5.44万
184.58万
56.
2021-05-28
0.028045
0.028061
0.02511
0.026942
7.44万
188.59万
57.
2021-05-27
0.025118
0.028597
0.024862
0.028045
5.57万
196.32万
58.
2021-05-26
0.026153
0.026765
0.02499
0.025133
5.24万
175.93万
59.
2021-05-25
0.02615
0.027612
0.025277
0.026153
5.31万
183.07万
60.
2021-05-24
0.023544
0.026621
0.022674
0.02611
5.7万
182.77万
61.
2021-05-23
0.029644
0.029801
0.023364
0.023537
6.39万
164.76万
62.
2021-05-22
0.029215
0.030217
0.027681
0.029628
6.58万
207.4万
63.
2021-05-21
0.032135
0.032575
0.029121
0.029159
5.95万
204.11万
64.
2021-05-20
0.031348
0.033259
0.029919
0.032164
6.77万
225.15万
65.
2021-05-19
0.031248
0.033247
0.029088
0.031324
8.33万
219.27万
66.
2021-05-18
0.030515
0.032228
0.030368
0.031203
6.39万
218.42万
67.
2021-05-17
0.031395
0.03266
0.030493
0.03063
7.02万
214.41万
68.
2021-05-16
0.032288
0.032593
0.031225
0.031379
6.54万
219.65万
69.
2021-05-15
0.032669
0.033263
0.031494
0.032254
7.06万
225.78万
70.
2021-05-14
0.030987
0.03375
0.030261
0.032669
6.79万
228.68万
71.
2021-05-13
0.03237
0.033312
0.030451
0.030987
6.28万
216.91万
72.
2021-05-12
0.03396
0.034466
0.032215
0.03237
6.65万
226.59万
73.
2021-05-11
0.035904
0.036082
0.03337
0.03396
7.22万
237.72万
74.
2021-05-10
0.03733
0.038492
0.035227
0.035916
7.77万
251.41万
75.
2021-05-09
0.038181
0.039578
0.037045
0.03733
9.2万
261.31万
76.
2021-05-08
0.040886
0.041256
0.038134
0.038181
7.79万
267.27万
77.
2021-05-07
0.040936
0.041191
0.038376
0.040888
8.46万
286.22万
78.
2021-05-06
0.041626
0.042038
0.039903
0.040951
8.37万
286.66万
79.
2021-05-05
0.042812
0.043102
0.040214
0.041649
8.9万
291.54万
80.
2021-05-04
0.044493
0.044878
0.042646
0.042792
8.61万
299.54万
81.
2021-05-03
0.044662
0.04571
0.044342
0.044477
8.5万
311.34万
82.
2021-05-02
0.045497
0.04623
0.044328
0.044662
8.79万
312.63万
83.
2021-05-01
0.046745
0.046976
0.044819
0.045497
8.84万
318.48万
84.
2021-04-30
0.044863
0.046794
0.044031
0.046745
9.24万
327.22万
85.
2021-04-29
0.045553
0.047198
0.044568
0.044863
9.47万
314.04万
86.
2021-04-28
0.045498
0.047338
0.044777
0.045555
10.12万
318.89万
87.
2021-04-27
0.043226
0.045992
0.042569
0.045537
9.6万
318.76万
88.
2021-04-26
0.04212
0.043741
0.040678
0.043234
8.91万
302.64万
89.
2021-04-25
0.043446
0.043739
0.041618
0.042142
8.39万
294.99万
90.
2021-04-24
0.043136
0.04444
0.042522
0.043461
8.51万
304.23万
91.
2021-04-23
0.046602
0.048541
0.040742
0.043144
11.17万
302.01万
92.
2021-04-22
0.044652
0.05235
0.043957
0.046636
14.5万
326.45万
93.
2021-04-21
0.045021
0.04542
0.043939
0.044652
8.94万
312.56万
94.
2021-04-20
0.043945
0.045442
0.043715
0.045034
9.22万
315.24万
95.
2021-04-19
0.045162
0.04539
0.043142
0.04392
9.86万
307.44万
96.
2021-04-18
0.049373
0.053104
0.044659
0.045164
12.27万
316.15万
97.
2021-04-17
0.050295
0.050423
0.048888
0.049365
12.87万
345.56万
98.
2021-04-16
0.052952
0.053067
0.050117
0.050291
12.46万
352.04万
99.
2021-04-15
0.05333
0.053944
0.052781
0.052952
11.05万
370.66万
100.
2021-04-14
0.054507
0.054827
0.052874
0.05333
14.04万
373.31万
