Obsidian ODN
Xếp hạng #?
12:43:16 17/09/2020
Obsidian (ODN)
Không theo dõi
Lịch sử giá Obsidian (ODN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.04871 | $0.09573 | $0.04858 | $0.05622 | $215,808 | $1,405,605 |
| 2018-06-02 | $0.06550 | $0.06751 | $0.05503 | $0.06666 | $60,962.80 | $1,666,510 |
| 2018-06-03 | $0.06671 | $0.07706 | $0.06158 | $0.07150 | $35,297.60 | $1,787,600 |
| 2018-06-04 | $0.07153 | $0.09113 | $0.06592 | $0.07595 | $67,547.70 | $1,898,668 |
| 2018-06-05 | $0.07598 | $0.07939 | $0.06792 | $0.07626 | $15,067.40 | $1,906,488 |
| 2018-06-06 | $0.07624 | $0.07872 | $0.06425 | $0.07261 | $10,705.50 | $1,815,373 |
| 2018-06-07 | $0.07268 | $0.08080 | $0.06957 | $0.07225 | $22,319.70 | $1,806,230 |
| 2018-06-08 | $0.07230 | $0.08063 | $0.07228 | $0.07499 | $10,765.50 | $1,874,665 |
| 2018-06-09 | $0.07495 | $0.09722 | $0.07493 | $0.08176 | $34,353.00 | $2,043,968 |
| 2018-06-10 | $0.08186 | $0.08418 | $0.06835 | $0.07041 | $23,210.70 | $1,760,220 |
| 2018-06-11 | $0.07051 | $0.07323 | $0.06682 | $0.06832 | $7,888.51 | $1,708,113 |
| 2018-06-12 | $0.06829 | $0.07094 | $0.05955 | $0.06550 | $11,812.50 | $1,637,393 |
| 2018-06-13 | $0.06567 | $0.06574 | $0.04178 | $0.04781 | $17,839.30 | $1,195,198 |
| 2018-06-14 | $0.04779 | $0.05352 | $0.04577 | $0.04852 | $8,302.28 | $1,213,013 |
| 2018-06-15 | $0.04842 | $0.05319 | $0.04577 | $0.04969 | $2,809.79 | $1,242,283 |
| 2018-06-16 | $0.04951 | $0.04967 | $0.04667 | $0.04690 | $4,142.73 | $1,172,403 |
| 2018-06-17 | $0.04702 | $0.05263 | $0.04699 | $0.04873 | $7,827.68 | $1,218,248 |
| 2018-06-18 | $0.04856 | $0.05620 | $0.04702 | $0.05113 | $4,235.29 | $1,278,170 |
| 2018-06-19 | $0.05110 | $0.05511 | $0.04873 | $0.04987 | $10,915.10 | $1,246,780 |
| 2018-06-20 | $0.04990 | $0.05563 | $0.04866 | $0.04871 | $6,672.44 | $1,217,855 |
| 2018-06-21 | $0.04872 | $0.05064 | $0.04689 | $0.04705 | $4,445.75 | $1,176,358 |
| 2018-06-22 | $0.04700 | $0.04910 | $0.04058 | $0.04503 | $3,353.74 | $1,125,773 |
| 2018-06-23 | $0.04504 | $0.04574 | $0.03915 | $0.04297 | $5,898.73 | $1,074,358 |
| 2018-06-24 | $0.04297 | $0.04679 | $0.03819 | $0.04373 | $2,544.69 | $1,093,323 |
| 2018-06-25 | $0.04365 | $0.04687 | $0.04069 | $0.04391 | $252.96 | $1,097,838 |
| 2018-06-26 | $0.04391 | $0.04401 | $0.02973 | $0.03259 | $11,253.00 | $814,860 |
| 2018-06-27 | $0.03258 | $0.03477 | $0.02665 | $0.03382 | $11,553.00 | $845,423 |
| 2018-06-28 | $0.03383 | $0.03421 | $0.02828 | $0.02884 | $4,322.27 | $720,960 |
| 2018-06-29 | $0.02886 | $0.03647 | $0.02882 | $0.03070 | $4,034.55 | $767,438 |
| 2018-06-30 | $0.03074 | $0.04119 | $0.03074 | $0.03600 | $6,682.01 | $900,070 |