Obsidian ODN
Xếp hạng #?
12:43:16 17/09/2020
Obsidian (ODN)
Không theo dõi
Lịch sử giá Obsidian (ODN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02918 | $0.03073 | $0.02833 | $0.03008 | $1,978.29 | $752,123 |
| 2018-09-02 | $0.03010 | $0.03023 | $0.02872 | $0.03012 | $1,617.16 | $753,100 |
| 2018-09-03 | $0.03012 | $0.03023 | $0.02408 | $0.02837 | $2,884.87 | $709,270 |
| 2018-09-04 | $0.02837 | $0.03012 | $0.02612 | $0.02841 | $959.31 | $710,370 |
| 2018-09-05 | $0.02844 | $0.02852 | $0.02273 | $0.02318 | $1,000.56 | $579,620 |
| 2018-09-06 | $0.02323 | $0.02718 | $0.02191 | $0.02506 | $1,570.44 | $626,490 |
| 2018-09-07 | $0.02503 | $0.02739 | $0.02336 | $0.02719 | $1,934.64 | $679,813 |
| 2018-09-08 | $0.02723 | $0.02737 | $0.02429 | $0.02516 | $6,693.85 | $629,030 |
| 2018-09-09 | $0.02475 | $0.02674 | $0.02371 | $0.02435 | $16,992.00 | $608,850 |
| 2018-09-10 | $0.02434 | $0.02704 | $0.02237 | $0.02267 | $12,620.50 | $566,788 |
| 2018-09-11 | $0.02271 | $0.02424 | $0.01568 | $0.01903 | $18,950.80 | $475,663 |
| 2018-09-12 | $0.01903 | $0.01950 | $0.01690 | $0.01711 | $7,610.72 | $427,848 |
| 2018-09-13 | $0.01713 | $0.01916 | $0.01266 | $0.01542 | $27,345.20 | $385,385 |
| 2018-09-14 | $0.01299 | $0.01456 | $0.009901 | $0.01131 | $18,757.60 | $282,658 |
| 2018-09-15 | $0.01130 | $0.01156 | $0.007625 | $0.008125 | $2,819.17 | $203,118 |
| 2018-09-16 | $0.008148 | $0.01011 | $0.007490 | $0.008737 | $2,084.43 | $218,422 |
| 2018-09-17 | $0.008639 | $0.008782 | $0.007037 | $0.008023 | $2,027.04 | $200,574 |
| 2018-09-18 | $0.008062 | $0.01104 | $0.007354 | $0.01062 | $2,433.42 | $265,410 |
| 2018-09-19 | $0.01056 | $0.01092 | $0.007653 | $0.007657 | $2,292.05 | $191,419 |
| 2018-09-20 | $0.007660 | $0.007673 | $0.006080 | $0.006673 | $2,374.84 | $166,816 |
| 2018-09-21 | $0.006675 | $0.006788 | $0.002890 | $0.004721 | $5,749.51 | $118,013 |
| 2018-09-22 | $0.004724 | $0.004835 | $0.003534 | $0.004432 | $6,537.85 | $110,806 |
| 2018-09-23 | $0.004434 | $0.004835 | $0.003448 | $0.003586 | $2,459.70 | $89,655.25 |
| 2018-09-24 | $0.003587 | $0.003956 | $0.003455 | $0.003690 | $944.25 | $92,250.00 |
| 2018-09-25 | $0.003423 | $0.004679 | $0.003127 | $0.004503 | $3,780.88 | $112,568 |
| 2018-09-26 | $0.004495 | $0.004580 | $0.003930 | $0.004007 | $801.40 | $100,179 |
| 2018-09-27 | $0.004012 | $0.004784 | $0.004012 | $0.004274 | $1,521.45 | $106,853 |
| 2018-09-28 | $0.004275 | $0.004628 | $0.004228 | $0.004247 | $116.38 | $106,175 |
| 2018-09-29 | $0.004244 | $0.004816 | $0.004191 | $0.004620 | $756.33 | $115,503 |
| 2018-09-30 | $0.004618 | $0.005167 | $0.004560 | $0.004700 | $540.57 | $117,495 |