Obsidian ODN
Xếp hạng #?
12:43:16 17/09/2020
Obsidian (ODN)
Không theo dõi
Lịch sử giá Obsidian (ODN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.6193 | $0.7059 | $0.5004 | $0.5546 | $171,369 | $13,864,750 |
| 2018-02-02 | $0.5534 | $0.6567 | $0.4249 | $0.5514 | $84,356.10 | $13,784,375 |
| 2018-02-03 | $0.5533 | $0.6064 | $0.5067 | $0.5390 | $111,549 | $13,475,950 |
| 2018-02-04 | $0.5280 | $0.6116 | $0.4257 | $0.4516 | $50,471.10 | $11,288,975 |
| 2018-02-05 | $0.4472 | $0.4821 | $0.3547 | $0.3700 | $52,395.70 | $9,251,150 |
| 2018-02-06 | $0.3705 | $0.4729 | $0.2185 | $0.4541 | $123,233 | $11,352,525 |
| 2018-02-07 | $0.4463 | $0.4932 | $0.3837 | $0.4217 | $51,005.50 | $10,542,450 |
| 2018-02-08 | $0.4200 | $0.5671 | $0.4200 | $0.5407 | $68,011.00 | $13,516,450 |
| 2018-02-09 | $0.5260 | $0.5674 | $0.4591 | $0.5501 | $34,058.80 | $13,753,550 |
| 2018-02-10 | $0.5505 | $0.6017 | $0.4963 | $0.5380 | $79,078.10 | $13,449,350 |
| 2018-02-11 | $0.5376 | $0.5376 | $0.4456 | $0.4492 | $34,091.70 | $11,230,100 |
| 2018-02-12 | $0.4519 | $0.5170 | $0.4394 | $0.4521 | $55,226.40 | $11,303,575 |
| 2018-02-13 | $0.4530 | $0.4577 | $0.3879 | $0.3915 | $57,837.90 | $9,788,275 |
| 2018-02-14 | $0.3904 | $0.4707 | $0.3788 | $0.4589 | $58,797.60 | $11,472,975 |
| 2018-02-15 | $0.4591 | $0.4591 | $0.3781 | $0.4113 | $70,572.60 | $10,283,475 |
| 2018-02-16 | $0.4096 | $0.4422 | $0.3938 | $0.4083 | $87,965.30 | $10,208,600 |
| 2018-02-17 | $0.4342 | $0.4393 | $0.2754 | $0.3645 | $281,709 | $9,113,750 |
| 2018-02-18 | $0.3445 | $0.4021 | $0.2230 | $0.2971 | $440,715 | $7,428,100 |
| 2018-02-19 | $0.2961 | $0.4099 | $0.2935 | $0.3594 | $282,394 | $8,984,125 |
| 2018-02-20 | $0.3597 | $0.3639 | $0.2305 | $0.2938 | $328,021 | $7,343,775 |
| 2018-02-21 | $0.2904 | $0.3080 | $0.2380 | $0.2544 | $141,503 | $6,359,975 |
| 2018-02-22 | $0.2542 | $0.2711 | $0.2260 | $0.2508 | $72,815.40 | $6,271,050 |
| 2018-02-23 | $0.2499 | $0.2703 | $0.2344 | $0.2464 | $71,328.50 | $6,158,750 |
| 2018-02-24 | $0.2460 | $0.2994 | $0.2342 | $0.2623 | $151,492 | $6,557,950 |
| 2018-02-25 | $0.2619 | $0.2730 | $0.2164 | $0.2305 | $196,510 | $5,762,300 |
| 2018-02-26 | $0.2307 | $0.2433 | $0.2254 | $0.2274 | $58,791.60 | $5,686,100 |
| 2018-02-27 | $0.2204 | $0.2421 | $0.2054 | $0.2137 | $68,820.70 | $5,341,525 |
| 2018-02-28 | $0.2134 | $0.2308 | $0.1629 | $0.1794 | $130,489 | $4,483,900 |