Obsidian ODN
Xếp hạng #?
12:43:16 17/09/2020
Obsidian (ODN)
Không theo dõi
Lịch sử giá Obsidian (ODN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.2907 | $0.3046 | $0.2579 | $0.2589 | $48,612.10 | $6,317,941 |
| 2017-11-02 | $0.2592 | $0.2945 | $0.1918 | $0.2373 | $113,504 | $5,790,242 |
| 2017-11-03 | $0.2371 | $0.2826 | $0.1635 | $0.2166 | $83,066.00 | $5,283,918 |
| 2017-11-04 | $0.2159 | $0.2917 | $0.2015 | $0.2893 | $42,902.10 | $7,058,432 |
| 2017-11-05 | $0.2888 | $0.2958 | $0.2267 | $0.2291 | $42,370.10 | $5,590,504 |
| 2017-11-06 | $0.2296 | $0.2710 | $0.2295 | $0.2426 | $42,230.60 | $5,919,928 |
| 2017-11-07 | $0.2422 | $0.2559 | $0.2349 | $0.2444 | $43,357.90 | $5,963,970 |
| 2017-11-08 | $0.2437 | $0.2807 | $0.2402 | $0.2616 | $94,846.50 | $6,381,893 |
| 2017-11-09 | $0.2613 | $0.3019 | $0.2432 | $0.2772 | $51,691.00 | $6,762,899 |
| 2017-11-10 | $0.2780 | $0.3237 | $0.2443 | $0.2459 | $50,972.30 | $5,998,911 |
| 2017-11-11 | $0.2450 | $0.2917 | $0.2407 | $0.2818 | $56,724.40 | $6,876,432 |
| 2017-11-12 | $0.2816 | $0.2870 | $0.2183 | $0.2399 | $57,412.00 | $5,853,584 |
| 2017-11-13 | $0.2403 | $0.2663 | $0.2087 | $0.2373 | $40,035.40 | $5,789,364 |
| 2017-11-14 | $0.2444 | $0.2612 | $0.2235 | $0.2398 | $35,923.40 | $5,852,316 |
| 2017-11-15 | $0.2400 | $0.2723 | $0.2380 | $0.2651 | $105,293 | $6,469,440 |
| 2017-11-16 | $0.2665 | $0.2942 | $0.2430 | $0.2718 | $70,054.40 | $6,631,652 |
| 2017-11-17 | $0.2713 | $0.2820 | $0.2486 | $0.2528 | $38,193.00 | $6,167,637 |
| 2017-11-18 | $0.2548 | $0.2875 | $0.2354 | $0.2754 | $43,495.90 | $6,720,882 |
| 2017-11-19 | $0.2749 | $0.2843 | $0.2581 | $0.2679 | $41,058.00 | $6,537,053 |
| 2017-11-20 | $0.2678 | $0.2821 | $0.2489 | $0.2518 | $37,015.50 | $6,143,237 |
| 2017-11-21 | $0.2514 | $0.2839 | $0.2345 | $0.2721 | $46,245.80 | $6,638,435 |
| 2017-11-22 | $0.2726 | $0.3022 | $0.2670 | $0.2842 | $50,709.40 | $6,933,675 |
| 2017-11-23 | $0.2837 | $0.3586 | $0.2837 | $0.3406 | $108,976 | $8,311,689 |
| 2017-11-24 | $0.3402 | $0.3879 | $0.3234 | $0.3857 | $106,004 | $9,411,690 |
| 2017-11-25 | $0.3858 | $0.5041 | $0.3850 | $0.5026 | $260,815 | $12,263,416 |
| 2017-11-26 | $0.5023 | $0.6233 | $0.3940 | $0.4833 | $318,937 | $11,791,934 |
| 2017-11-27 | $0.4834 | $0.5237 | $0.4355 | $0.4596 | $144,582 | $11,213,362 |
| 2017-11-28 | $0.4609 | $0.5685 | $0.4493 | $0.5673 | $208,457 | $13,841,925 |
| 2017-11-29 | $0.5656 | $0.7212 | $0.4994 | $0.5710 | $547,232 | $13,932,132 |
| 2017-11-30 | $0.5814 | $0.6605 | $0.5236 | $0.5853 | $173,900 | $14,632,200 |