Obsidian ODN
Xếp hạng #?
12:43:16 17/09/2020
Obsidian (ODN)
Không theo dõi
Lịch sử giá Obsidian (ODN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.6313 | $0.6778 | $0.6028 | $0.6503 | $108,516 | $16,257,200 |
| 2018-01-02 | $0.6502 | $0.6626 | $0.5475 | $0.6122 | $331,270 | $15,304,450 |
| 2018-01-03 | $0.6601 | $0.7465 | $0.5707 | $0.7179 | $345,445 | $17,948,050 |
| 2018-01-04 | $0.7230 | $0.7605 | $0.5934 | $0.6247 | $282,947 | $15,616,350 |
| 2018-01-05 | $0.6248 | $0.8066 | $0.6122 | $0.7917 | $480,519 | $19,793,575 |
| 2018-01-06 | $0.7961 | $1.09 | $0.7781 | $1.04 | $1,213,380 | $25,984,000 |
| 2018-01-07 | $1.12 | $1.26 | $0.8803 | $1.23 | $1,303,280 | $30,800,750 |
| 2018-01-08 | $1.23 | $1.30 | $1.07 | $1.27 | $970,820 | $31,863,750 |
| 2018-01-09 | $1.28 | $2.74 | $1.22 | $1.91 | $2,058,040 | $47,746,500 |
| 2018-01-10 | $1.89 | $2.18 | $1.74 | $2.11 | $938,693 | $52,814,250 |
| 2018-01-11 | $2.06 | $2.11 | $1.44 | $1.70 | $906,430 | $42,525,250 |
| 2018-01-12 | $1.71 | $2.04 | $1.60 | $1.91 | $553,509 | $47,794,750 |
| 2018-01-13 | $1.93 | $1.98 | $1.47 | $1.71 | $851,959 | $42,789,000 |
| 2018-01-14 | $1.71 | $1.75 | $0.9964 | $1.23 | $1,115,000 | $30,648,500 |
| 2018-01-15 | $1.22 | $1.55 | $1.19 | $1.30 | $467,907 | $32,596,250 |
| 2018-01-16 | $1.31 | $1.33 | $0.7666 | $0.9750 | $355,803 | $24,375,825 |
| 2018-01-17 | $0.9701 | $1.00 | $0.7795 | $0.9740 | $371,272 | $24,350,275 |
| 2018-01-18 | $0.9778 | $1.20 | $0.9409 | $1.05 | $206,977 | $26,169,250 |
| 2018-01-19 | $1.04 | $1.14 | $1.02 | $1.03 | $151,058 | $25,837,500 |
| 2018-01-20 | $1.04 | $1.25 | $1.02 | $1.08 | $231,086 | $26,896,500 |
| 2018-01-21 | $1.06 | $1.16 | $0.8181 | $0.8890 | $142,282 | $22,224,200 |
| 2018-01-22 | $0.9101 | $0.9723 | $0.7332 | $0.7557 | $203,922 | $18,892,125 |
| 2018-01-23 | $0.7526 | $0.8723 | $0.7297 | $0.7732 | $169,267 | $19,329,225 |
| 2018-01-24 | $0.7772 | $0.8739 | $0.7589 | $0.8417 | $190,913 | $21,042,375 |
| 2018-01-25 | $0.8483 | $1.12 | $0.7844 | $1.04 | $313,725 | $26,013,750 |
| 2018-01-26 | $1.18 | $1.44 | $0.9101 | $0.9481 | $322,744 | $23,703,050 |
| 2018-01-27 | $0.9468 | $0.9838 | $0.8458 | $0.8673 | $85,716.10 | $21,683,225 |
| 2018-01-28 | $0.8563 | $0.9394 | $0.8045 | $0.8444 | $278,659 | $21,108,775 |
| 2018-01-29 | $0.8435 | $0.8714 | $0.7921 | $0.8034 | $158,924 | $20,085,650 |
| 2018-01-30 | $0.8037 | $0.8190 | $0.6119 | $0.6412 | $315,138 | $16,030,300 |
| 2018-01-31 | $0.6374 | $0.6759 | $0.5032 | $0.6180 | $263,259 | $15,449,050 |