Obsidian ODN
Xếp hạng #?
12:43:16 17/09/2020
Obsidian (ODN)
Không theo dõi
Lịch sử giá Obsidian (ODN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.05397 | $0.06063 | $0.05216 | $0.05521 | $635.77 | $1,380,240 |
| 2018-08-02 | $0.05524 | $0.05618 | $0.04129 | $0.05156 | $3,567.54 | $1,289,083 |
| 2018-08-03 | $0.05156 | $0.05334 | $0.04678 | $0.05307 | $1,122.93 | $1,326,790 |
| 2018-08-04 | $0.05315 | $0.05394 | $0.03858 | $0.04206 | $6,121.29 | $1,051,613 |
| 2018-08-05 | $0.04208 | $0.04790 | $0.04148 | $0.04761 | $664.73 | $1,190,268 |
| 2018-08-06 | $0.04767 | $0.04886 | $0.04075 | $0.04245 | $1,131.90 | $1,061,360 |
| 2018-08-07 | $0.04244 | $0.04637 | $0.03957 | $0.04226 | $1,482.04 | $1,056,405 |
| 2018-08-08 | $0.04230 | $0.04230 | $0.03471 | $0.03761 | $2,562.63 | $940,250 |
| 2018-08-09 | $0.03770 | $0.04205 | $0.03623 | $0.04163 | $6,324.40 | $1,040,658 |
| 2018-08-10 | $0.04158 | $0.04178 | $0.03464 | $0.03512 | $1,537.68 | $878,013 |
| 2018-08-11 | $0.03509 | $0.03916 | $0.03423 | $0.03739 | $2,429.64 | $934,845 |
| 2018-08-12 | $0.03728 | $0.03825 | $0.03693 | $0.03737 | $1,015.87 | $934,185 |
| 2018-08-13 | $0.03735 | $0.03890 | $0.03409 | $0.03432 | $1,126.93 | $858,000 |
| 2018-08-14 | $0.03429 | $0.03511 | $0.02894 | $0.03443 | $1,075.01 | $860,703 |
| 2018-08-15 | $0.03440 | $0.03701 | $0.02868 | $0.03431 | $871.55 | $857,708 |
| 2018-08-16 | $0.03426 | $0.03756 | $0.02583 | $0.03469 | $901.51 | $867,228 |
| 2018-08-17 | $0.03469 | $0.03581 | $0.02922 | $0.03334 | $370.83 | $833,390 |
| 2018-08-18 | $0.03341 | $0.03410 | $0.02849 | $0.03207 | $386.02 | $801,793 |
| 2018-08-19 | $0.03208 | $0.03555 | $0.03187 | $0.03321 | $480.03 | $830,328 |
| 2018-08-20 | $0.03316 | $0.03359 | $0.02836 | $0.02846 | $1,449.18 | $711,410 |
| 2018-08-21 | $0.03226 | $0.03265 | $0.02879 | $0.03219 | $675.22 | $804,765 |
| 2018-08-22 | $0.03224 | $0.03389 | $0.02449 | $0.02582 | $4,272.73 | $645,413 |
| 2018-08-23 | $0.02436 | $0.03060 | $0.02431 | $0.02737 | $464.72 | $684,280 |
| 2018-08-24 | $0.02747 | $0.02858 | $0.02399 | $0.02722 | $1,403.56 | $680,495 |
| 2018-08-25 | $0.02717 | $0.03137 | $0.02217 | $0.02230 | $2,447.21 | $557,540 |
| 2018-08-26 | $0.02235 | $0.03244 | $0.02099 | $0.02939 | $580.65 | $734,685 |
| 2018-08-27 | $0.02942 | $0.03297 | $0.02744 | $0.03297 | $4,779.42 | $824,265 |
| 2018-08-28 | $0.03291 | $0.03299 | $0.02904 | $0.02904 | $2,277.34 | $725,898 |
| 2018-08-29 | $0.02906 | $0.02924 | $0.02340 | $0.02375 | $1,552.06 | $593,753 |
| 2018-08-30 | $0.02376 | $0.03102 | $0.02376 | $0.02827 | $5,626.79 | $706,848 |
| 2018-08-31 | $0.02830 | $0.02940 | $0.02477 | $0.02921 | $1,773.69 | $730,273 |