Obsidian ODN
Xếp hạng #?
12:43:16 17/09/2020
Obsidian (ODN)
Không theo dõi
Lịch sử giá Obsidian (ODN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.07027 | $0.2791 | $0.06843 | $0.09468 | $151,764 | $2,366,878 |
| 2018-04-02 | $0.09410 | $0.1150 | $0.08541 | $0.08659 | $43,175.90 | $2,164,793 |
| 2018-04-03 | $0.08661 | $0.1074 | $0.08653 | $0.09776 | $21,655.60 | $2,443,970 |
| 2018-04-04 | $0.09768 | $0.1057 | $0.08942 | $0.09196 | $10,289.50 | $2,299,090 |
| 2018-04-05 | $0.09207 | $0.09547 | $0.08405 | $0.09185 | $11,133.70 | $2,296,205 |
| 2018-04-06 | $0.09138 | $0.09571 | $0.08360 | $0.08942 | $6,636.21 | $2,235,475 |
| 2018-04-07 | $0.08953 | $0.09319 | $0.08273 | $0.08283 | $12,313.00 | $2,070,763 |
| 2018-04-08 | $0.08291 | $0.08823 | $0.08286 | $0.08299 | $8,404.28 | $2,074,738 |
| 2018-04-09 | $0.08312 | $0.09613 | $0.08047 | $0.08521 | $9,740.41 | $2,130,313 |
| 2018-04-10 | $0.08528 | $0.1062 | $0.08050 | $0.08050 | $37,515.20 | $2,012,543 |
| 2018-04-11 | $0.08058 | $0.1007 | $0.07954 | $0.08066 | $18,912.50 | $2,016,458 |
| 2018-04-12 | $0.08046 | $0.1019 | $0.08002 | $0.1002 | $6,323.73 | $2,503,775 |
| 2018-04-13 | $0.1003 | $0.1263 | $0.09675 | $0.1209 | $46,109.00 | $3,022,700 |
| 2018-04-14 | $0.1200 | $0.1270 | $0.08775 | $0.09773 | $46,181.70 | $2,443,343 |
| 2018-04-15 | $0.09784 | $0.1111 | $0.09247 | $0.1111 | $36,703.20 | $2,778,600 |
| 2018-04-16 | $0.1111 | $0.1111 | $0.09657 | $0.1103 | $22,011.30 | $2,756,575 |
| 2018-04-17 | $0.1103 | $0.1225 | $0.09233 | $0.09971 | $30,556.70 | $2,492,703 |
| 2018-04-18 | $0.09980 | $0.1028 | $0.09222 | $0.09917 | $15,848.60 | $2,479,218 |
| 2018-04-19 | $0.09924 | $0.1202 | $0.09568 | $0.1131 | $25,234.40 | $2,826,775 |
| 2018-04-20 | $0.1131 | $0.1323 | $0.1103 | $0.1308 | $40,545.00 | $3,271,050 |
| 2018-04-21 | $0.1287 | $0.1368 | $0.1142 | $0.1217 | $18,230.00 | $3,042,525 |
| 2018-04-22 | $0.1217 | $0.1554 | $0.1208 | $0.1319 | $40,616.10 | $3,298,525 |
| 2018-04-23 | $0.1317 | $0.1381 | $0.1240 | $0.1276 | $11,226.10 | $3,190,750 |
| 2018-04-24 | $0.1277 | $0.1635 | $0.1277 | $0.1604 | $49,139.80 | $4,009,175 |
| 2018-04-25 | $0.1593 | $0.1664 | $0.1407 | $0.1414 | $20,311.80 | $3,535,325 |
| 2018-04-26 | $0.1426 | $0.1565 | $0.1387 | $0.1419 | $19,403.70 | $3,546,900 |
| 2018-04-27 | $0.1421 | $0.1593 | $0.1369 | $0.1421 | $32,391.60 | $3,553,375 |
| 2018-04-28 | $0.1416 | $0.1502 | $0.1396 | $0.1436 | $21,383.70 | $3,589,725 |
| 2018-04-29 | $0.1435 | $0.1498 | $0.1384 | $0.1456 | $20,169.80 | $3,640,725 |
| 2018-04-30 | $0.1456 | $0.1458 | $0.1361 | $0.1409 | $19,218.90 | $3,521,425 |