Obsidian ODN
Xếp hạng #?
12:43:16 17/09/2020
Obsidian (ODN)
Không theo dõi
Lịch sử giá Obsidian (ODN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1793 | $0.2342 | $0.1569 | $0.2226 | $126,187 | $5,565,275 |
| 2018-03-02 | $0.2183 | $0.2272 | $0.1816 | $0.1818 | $53,176.60 | $4,545,650 |
| 2018-03-03 | $0.1833 | $0.2075 | $0.1711 | $0.2075 | $61,971.50 | $5,188,250 |
| 2018-03-04 | $0.2072 | $0.2391 | $0.1873 | $0.1952 | $52,624.20 | $4,881,025 |
| 2018-03-05 | $0.1973 | $0.1988 | $0.1547 | $0.1624 | $77,956.90 | $4,059,700 |
| 2018-03-06 | $0.1647 | $0.1876 | $0.1574 | $0.1692 | $29,169.50 | $4,231,025 |
| 2018-03-07 | $0.1690 | $0.1746 | $0.1417 | $0.1488 | $48,163.00 | $3,719,625 |
| 2018-03-08 | $0.1486 | $0.1632 | $0.1416 | $0.1416 | $13,246.30 | $3,539,825 |
| 2018-03-09 | $0.1407 | $0.1541 | $0.1276 | $0.1491 | $27,061.30 | $3,728,650 |
| 2018-03-10 | $0.1492 | $0.1583 | $0.1388 | $0.1437 | $6,226.32 | $3,593,125 |
| 2018-03-11 | $0.1432 | $0.1844 | $0.1341 | $0.1577 | $31,004.20 | $3,943,300 |
| 2018-03-12 | $0.1510 | $0.1717 | $0.1483 | $0.1605 | $12,396.10 | $4,011,750 |
| 2018-03-13 | $0.1611 | $0.1812 | $0.1602 | $0.1714 | $13,600.00 | $4,285,625 |
| 2018-03-14 | $0.1714 | $0.1874 | $0.1414 | $0.1466 | $27,969.80 | $3,665,350 |
| 2018-03-15 | $0.1465 | $0.1835 | $0.1386 | $0.1622 | $15,903.00 | $4,054,950 |
| 2018-03-16 | $0.1621 | $0.1716 | $0.1367 | $0.1367 | $25,158.60 | $3,416,300 |
| 2018-03-17 | $0.1369 | $0.1429 | $0.1131 | $0.1162 | $20,216.80 | $2,904,150 |
| 2018-03-18 | $0.1182 | $0.1249 | $0.1088 | $0.1249 | $26,845.80 | $3,121,750 |
| 2018-03-19 | $0.1224 | $0.1426 | $0.1198 | $0.1320 | $20,375.30 | $3,300,850 |
| 2018-03-20 | $0.1335 | $0.1390 | $0.1225 | $0.1327 | $18,012.40 | $3,318,200 |
| 2018-03-21 | $0.1366 | $0.1392 | $0.1284 | $0.1364 | $10,783.10 | $3,410,675 |
| 2018-03-22 | $0.1362 | $0.1486 | $0.1337 | $0.1443 | $9,567.32 | $3,606,975 |
| 2018-03-23 | $0.1443 | $0.1499 | $0.1260 | $0.1318 | $12,672.50 | $3,294,900 |
| 2018-03-24 | $0.1315 | $0.1354 | $0.1221 | $0.1271 | $15,518.20 | $3,177,950 |
| 2018-03-25 | $0.1254 | $0.1363 | $0.1244 | $0.1268 | $7,514.95 | $3,169,200 |
| 2018-03-26 | $0.1267 | $0.1608 | $0.1164 | $0.1338 | $40,643.60 | $3,345,650 |
| 2018-03-27 | $0.1281 | $0.2427 | $0.1234 | $0.1326 | $53,016.20 | $3,315,475 |
| 2018-03-28 | $0.1326 | $0.1394 | $0.1045 | $0.1051 | $29,878.40 | $2,626,275 |
| 2018-03-29 | $0.1049 | $0.1105 | $0.08082 | $0.08607 | $93,743.50 | $2,151,685 |
| 2018-03-30 | $0.08589 | $0.09005 | $0.07872 | $0.08411 | $16,050.20 | $2,102,863 |
| 2018-03-31 | $0.08413 | $0.09708 | $0.06677 | $0.07163 | $45,765.40 | $1,790,713 |