Obsidian ODN
Xếp hạng #?
12:43:16 17/09/2020
Obsidian (ODN)
Không theo dõi
Lịch sử giá Obsidian (ODN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1368 | $0.1368 | $0.1290 | $0.1347 | $15,368.20 | $3,367,625 |
| 2018-05-02 | $0.1345 | $0.1345 | $0.1215 | $0.1227 | $24,915.80 | $3,068,325 |
| 2018-05-03 | $0.1227 | $0.1306 | $0.1168 | $0.1243 | $43,898.60 | $3,108,325 |
| 2018-05-04 | $0.1243 | $0.1318 | $0.1146 | $0.1189 | $12,644.70 | $2,971,900 |
| 2018-05-05 | $0.1188 | $0.1264 | $0.1181 | $0.1222 | $10,079.10 | $3,054,425 |
| 2018-05-06 | $0.1223 | $0.1231 | $0.1082 | $0.1084 | $13,908.20 | $2,711,075 |
| 2018-05-07 | $0.1085 | $0.1131 | $0.1067 | $0.1068 | $5,822.28 | $2,669,050 |
| 2018-05-08 | $0.1070 | $0.1094 | $0.09169 | $0.09452 | $12,350.90 | $2,363,028 |
| 2018-05-09 | $0.09438 | $0.1349 | $0.09118 | $0.1005 | $24,184.30 | $2,513,100 |
| 2018-05-10 | $0.1005 | $0.1070 | $0.09407 | $0.09889 | $24,307.40 | $2,472,340 |
| 2018-05-11 | $0.09901 | $0.09901 | $0.08372 | $0.08420 | $9,720.60 | $2,104,920 |
| 2018-05-12 | $0.08803 | $0.09039 | $0.08084 | $0.08511 | $6,674.35 | $2,127,860 |
| 2018-05-13 | $0.08508 | $0.08844 | $0.08445 | $0.08720 | $6,417.13 | $2,180,053 |
| 2018-05-14 | $0.08719 | $0.09771 | $0.08011 | $0.09729 | $13,708.50 | $2,432,125 |
| 2018-05-15 | $0.09712 | $0.09908 | $0.08694 | $0.09331 | $8,659.42 | $2,332,848 |
| 2018-05-16 | $0.09326 | $0.1002 | $0.08297 | $0.08483 | $10,876.10 | $2,120,763 |
| 2018-05-17 | $0.08488 | $0.08705 | $0.07997 | $0.08523 | $2,730.93 | $2,130,703 |
| 2018-05-18 | $0.08530 | $0.09201 | $0.07417 | $0.07458 | $13,352.60 | $1,864,395 |
| 2018-05-19 | $0.07456 | $0.07985 | $0.07050 | $0.07832 | $17,765.40 | $1,958,040 |
| 2018-05-20 | $0.07838 | $0.07996 | $0.07289 | $0.07689 | $4,284.67 | $1,922,305 |
| 2018-05-21 | $0.07699 | $0.07915 | $0.07542 | $0.07824 | $4,485.50 | $1,955,990 |
| 2018-05-22 | $0.07823 | $0.08803 | $0.05779 | $0.07174 | $117,050 | $1,793,443 |
| 2018-05-23 | $0.07166 | $0.07187 | $0.05367 | $0.06557 | $6,758.06 | $1,639,190 |
| 2018-05-24 | $0.06540 | $0.06540 | $0.05864 | $0.06117 | $4,070.87 | $1,529,128 |
| 2018-05-25 | $0.06128 | $0.06587 | $0.05895 | $0.06041 | $2,338.92 | $1,510,275 |
| 2018-05-26 | $0.06033 | $0.06524 | $0.05852 | $0.05884 | $14,526.60 | $1,470,918 |
| 2018-05-27 | $0.05886 | $0.06206 | $0.05805 | $0.06188 | $3,828.40 | $1,547,120 |
| 2018-05-28 | $0.06190 | $0.06316 | $0.04320 | $0.04413 | $24,695.00 | $1,103,168 |
| 2018-05-29 | $0.04411 | $0.05155 | $0.04390 | $0.04726 | $20,686.50 | $1,181,390 |
| 2018-05-30 | $0.04729 | $0.05225 | $0.04497 | $0.05028 | $6,133.71 | $1,257,103 |
| 2018-05-31 | $0.04796 | $0.05271 | $0.04679 | $0.04867 | $6,746.95 | $1,216,870 |