Obsidian ODN
Xếp hạng #?
12:43:16 17/09/2020
Obsidian (ODN)
Không theo dõi
Lịch sử giá Obsidian (ODN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.03601 | $0.03997 | $0.03591 | $0.03667 | $977.42 | $916,638 |
| 2018-07-02 | $0.03667 | $0.04589 | $0.03101 | $0.04014 | $5,868.41 | $1,003,378 |
| 2018-07-03 | $0.03995 | $0.04307 | $0.03441 | $0.03455 | $1,767.62 | $863,770 |
| 2018-07-04 | $0.03454 | $0.04266 | $0.03322 | $0.04047 | $853.10 | $1,011,863 |
| 2018-07-05 | $0.04056 | $0.04463 | $0.03880 | $0.03883 | $1,247.65 | $970,873 |
| 2018-07-06 | $0.03883 | $0.04377 | $0.03290 | $0.03950 | $2,885.98 | $987,613 |
| 2018-07-07 | $0.03944 | $0.03962 | $0.03589 | $0.03949 | $612.07 | $987,193 |
| 2018-07-08 | $0.03944 | $0.04041 | $0.03594 | $0.03959 | $1,105.87 | $989,713 |
| 2018-07-09 | $0.03958 | $0.03967 | $0.03757 | $0.03865 | $730.96 | $966,140 |
| 2018-07-10 | $0.03862 | $0.03992 | $0.03208 | $0.03271 | $2,570.55 | $817,640 |
| 2018-07-11 | $0.03271 | $0.03910 | $0.02608 | $0.03165 | $4,036.08 | $791,375 |
| 2018-07-12 | $0.03165 | $0.03403 | $0.02974 | $0.03098 | $654.74 | $774,623 |
| 2018-07-13 | $0.03102 | $0.03241 | $0.02977 | $0.03142 | $1,626.14 | $785,495 |
| 2018-07-14 | $0.03133 | $0.03156 | $0.02998 | $0.03059 | $749.24 | $764,815 |
| 2018-07-15 | $0.03058 | $0.03197 | $0.03048 | $0.03138 | $705.29 | $784,560 |
| 2018-07-16 | $0.03142 | $0.03324 | $0.02983 | $0.03137 | $710.02 | $784,253 |
| 2018-07-17 | $0.03129 | $0.04014 | $0.03120 | $0.03612 | $1,364.99 | $902,975 |
| 2018-07-18 | $0.03610 | $0.04293 | $0.03610 | $0.04017 | $661.41 | $1,004,150 |
| 2018-07-19 | $0.04015 | $0.04321 | $0.03556 | $0.03827 | $1,368.35 | $956,675 |
| 2018-07-20 | $0.03830 | $0.04723 | $0.03668 | $0.04261 | $2,030.75 | $1,065,285 |
| 2018-07-21 | $0.04260 | $0.04960 | $0.04089 | $0.04897 | $2,428.24 | $1,224,355 |
| 2018-07-22 | $0.04896 | $0.05190 | $0.04507 | $0.05174 | $2,924.13 | $1,293,523 |
| 2018-07-23 | $0.05168 | $0.06703 | $0.04999 | $0.06111 | $6,664.11 | $1,527,760 |
| 2018-07-24 | $0.06123 | $0.09649 | $0.06098 | $0.07775 | $25,085.60 | $1,943,678 |
| 2018-07-25 | $0.07626 | $0.08672 | $0.05937 | $0.06698 | $16,907.70 | $1,674,408 |
| 2018-07-26 | $0.06696 | $0.07538 | $0.05729 | $0.05814 | $2,658.48 | $1,453,563 |
| 2018-07-27 | $0.05811 | $0.07923 | $0.05658 | $0.06524 | $5,925.61 | $1,630,905 |
| 2018-07-28 | $0.06537 | $0.07873 | $0.06305 | $0.06391 | $3,977.94 | $1,597,848 |
| 2018-07-29 | $0.06417 | $0.07725 | $0.05801 | $0.06371 | $3,310.26 | $1,592,868 |
| 2018-07-30 | $0.06375 | $0.07347 | $0.05801 | $0.06675 | $2,614.41 | $1,668,673 |
| 2018-07-31 | $0.06662 | $0.06929 | $0.05350 | $0.05392 | $2,391.14 | $1,347,983 |