Obsidian ODN
Xếp hạng #?
12:43:16 17/09/2020
Obsidian (ODN)
Không theo dõi
Lịch sử giá Obsidian (ODN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.5822 | $0.6607 | $0.5395 | $0.6258 | $150,454 | $15,645,775 |
| 2017-12-02 | $0.6254 | $0.6616 | $0.6164 | $0.6500 | $82,818.00 | $16,250,225 |
| 2017-12-03 | $0.6427 | $0.7282 | $0.6072 | $0.6489 | $174,011 | $16,223,625 |
| 2017-12-04 | $0.6511 | $0.7080 | $0.5415 | $0.5625 | $285,334 | $14,061,275 |
| 2017-12-05 | $0.5650 | $0.5688 | $0.4028 | $0.4033 | $248,428 | $10,082,575 |
| 2017-12-06 | $0.3958 | $0.4897 | $0.3726 | $0.4365 | $278,080 | $10,913,250 |
| 2017-12-07 | $0.4338 | $0.4843 | $0.3445 | $0.3763 | $189,130 | $9,407,775 |
| 2017-12-08 | $0.3772 | $0.5430 | $0.2298 | $0.4927 | $220,753 | $12,317,400 |
| 2017-12-09 | $0.4953 | $0.5983 | $0.4162 | $0.4955 | $204,901 | $12,386,750 |
| 2017-12-10 | $0.4943 | $0.4943 | $0.3983 | $0.4827 | $99,367.50 | $12,066,300 |
| 2017-12-11 | $0.4721 | $0.5663 | $0.3899 | $0.4582 | $158,154 | $11,454,675 |
| 2017-12-12 | $0.4588 | $0.4925 | $0.4119 | $0.4402 | $105,956 | $11,004,950 |
| 2017-12-13 | $0.4517 | $0.4686 | $0.3988 | $0.4216 | $67,831.10 | $10,539,775 |
| 2017-12-14 | $0.4203 | $0.4750 | $0.4037 | $0.4743 | $94,241.30 | $11,858,725 |
| 2017-12-15 | $0.4751 | $0.5771 | $0.4680 | $0.5328 | $112,784 | $13,320,625 |
| 2017-12-16 | $0.5336 | $0.5650 | $0.4868 | $0.5446 | $96,638.00 | $13,615,925 |
| 2017-12-17 | $0.5448 | $0.6225 | $0.4782 | $0.5673 | $149,057 | $14,182,925 |
| 2017-12-18 | $0.5778 | $0.9864 | $0.5419 | $0.9408 | $524,401 | $23,520,050 |
| 2017-12-19 | $0.9415 | $0.9415 | $0.6656 | $0.6927 | $425,194 | $17,317,275 |
| 2017-12-20 | $0.6921 | $0.7555 | $0.6336 | $0.7233 | $330,973 | $18,082,375 |
| 2017-12-21 | $0.7252 | $0.9172 | $0.6693 | $0.7846 | $524,426 | $19,615,225 |
| 2017-12-22 | $0.7873 | $0.7874 | $0.5266 | $0.6731 | $323,387 | $16,828,325 |
| 2017-12-23 | $0.6796 | $0.8088 | $0.6327 | $0.6733 | $547,014 | $16,832,325 |
| 2017-12-24 | $0.6032 | $0.6865 | $0.5749 | $0.6865 | $287,383 | $17,163,500 |
| 2017-12-25 | $0.6930 | $0.7091 | $0.4756 | $0.5088 | $217,733 | $12,718,750 |
| 2017-12-26 | $0.5119 | $0.5811 | $0.5063 | $0.5448 | $141,496 | $13,618,800 |
| 2017-12-27 | $0.5452 | $0.5776 | $0.5000 | $0.5153 | $182,061 | $12,883,425 |
| 2017-12-28 | $0.5143 | $0.5893 | $0.4461 | $0.5747 | $187,881 | $14,367,400 |
| 2017-12-29 | $0.5806 | $0.6885 | $0.5417 | $0.6151 | $292,330 | $15,378,025 |
| 2017-12-30 | $0.6087 | $0.6979 | $0.5756 | $0.6082 | $219,586 | $15,204,300 |
| 2017-12-31 | $0.6017 | $0.6759 | $0.5893 | $0.6281 | $142,396 | $15,702,175 |