Obsidian ODN
Xếp hạng #?
12:43:16 17/09/2020
Obsidian (ODN)
Không theo dõi
Lịch sử giá Obsidian (ODN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.3862 | $0.6598 | $0.3034 | $0.4929 | $518,969 | $12,027,443 |
| 2017-10-02 | $0.5175 | $0.6559 | $0.4440 | $0.5862 | $967,798 | $14,302,280 |
| 2017-10-03 | $0.6055 | $0.8071 | $0.5324 | $0.7958 | $1,194,710 | $19,418,740 |
| 2017-10-04 | $0.8075 | $0.9913 | $0.7036 | $0.7737 | $1,416,730 | $18,877,231 |
| 2017-10-05 | $0.7727 | $0.8726 | $0.4995 | $0.7163 | $1,199,150 | $17,477,598 |
| 2017-10-06 | $0.7141 | $0.7663 | $0.5205 | $0.6386 | $981,446 | $15,580,644 |
| 2017-10-07 | $0.6870 | $0.6870 | $0.5200 | $0.5704 | $450,745 | $13,917,492 |
| 2017-10-08 | $0.5772 | $0.5984 | $0.3238 | $0.4009 | $464,714 | $9,781,374 |
| 2017-10-09 | $0.3936 | $0.4604 | $0.3691 | $0.4114 | $249,600 | $10,037,940 |
| 2017-10-10 | $0.4114 | $0.5600 | $0.3895 | $0.4625 | $246,213 | $11,285,927 |
| 2017-10-11 | $0.4625 | $0.5274 | $0.4294 | $0.4369 | $201,052 | $10,659,628 |
| 2017-10-12 | $0.4697 | $0.5120 | $0.3754 | $0.4270 | $217,616 | $10,418,361 |
| 2017-10-13 | $0.4190 | $0.4408 | $0.2572 | $0.2830 | $183,807 | $6,905,639 |
| 2017-10-14 | $0.2885 | $0.4718 | $0.2885 | $0.4333 | $150,999 | $10,572,374 |
| 2017-10-15 | $0.4341 | $0.4474 | $0.3462 | $0.3987 | $49,052.40 | $9,728,329 |
| 2017-10-16 | $0.3936 | $0.4402 | $0.3085 | $0.4052 | $94,493.60 | $9,886,904 |
| 2017-10-17 | $0.3996 | $0.5058 | $0.2872 | $0.3679 | $213,528 | $8,977,858 |
| 2017-10-18 | $0.3687 | $0.3908 | $0.2934 | $0.2960 | $101,180 | $7,222,912 |
| 2017-10-19 | $0.2962 | $0.3549 | $0.2791 | $0.3072 | $167,148 | $7,495,851 |
| 2017-10-20 | $0.3102 | $0.3512 | $0.3074 | $0.3083 | $107,170 | $7,521,349 |
| 2017-10-21 | $0.3051 | $0.3474 | $0.2808 | $0.3216 | $61,869.40 | $7,847,918 |
| 2017-10-22 | $0.3217 | $0.3865 | $0.2969 | $0.3865 | $106,215 | $9,430,380 |
| 2017-10-23 | $0.4025 | $0.4025 | $0.3185 | $0.3404 | $91,251.70 | $8,305,833 |
| 2017-10-24 | $0.3536 | $0.3875 | $0.3277 | $0.3647 | $105,081 | $8,898,143 |
| 2017-10-25 | $0.3648 | $0.3684 | $0.2796 | $0.3195 | $190,249 | $7,796,142 |
| 2017-10-26 | $0.3037 | $0.3085 | $0.2517 | $0.2740 | $89,236.10 | $6,685,478 |
| 2017-10-27 | $0.2741 | $0.3044 | $0.2661 | $0.2856 | $49,962.60 | $6,969,445 |
| 2017-10-28 | $0.2864 | $0.3098 | $0.2744 | $0.2835 | $48,542.10 | $6,918,108 |
| 2017-10-29 | $0.2831 | $0.3304 | $0.2790 | $0.3039 | $39,869.40 | $7,415,258 |
| 2017-10-30 | $0.3065 | $0.3065 | $0.2803 | $0.2835 | $56,637.80 | $6,918,156 |
| 2017-10-31 | $0.2826 | $0.3266 | $0.2537 | $0.2905 | $111,487 | $7,087,322 |