Obsidian ODN
Xếp hạng #?
12:43:16 17/09/2020
Obsidian (ODN)
Không theo dõi
Lịch sử giá Obsidian (ODN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.004686 | $0.005524 | $0.004430 | $0.005209 | $2,185.79 | $130,214 |
| 2018-10-02 | $0.005194 | $0.01561 | $0.005194 | $0.007722 | $23,958.60 | $193,053 |
| 2018-10-03 | $0.007726 | $0.01039 | $0.006023 | $0.006604 | $9,117.49 | $165,102 |
| 2018-10-04 | $0.006612 | $0.007926 | $0.006199 | $0.006497 | $2,771.20 | $162,429 |
| 2018-10-05 | $0.006514 | $0.006686 | $0.006360 | $0.006585 | $3,916.46 | $164,615 |
| 2018-10-06 | $0.006599 | $0.006612 | $0.006322 | $0.006492 | $4,602.55 | $162,307 |
| 2018-10-07 | $0.006516 | $0.006760 | $0.006488 | $0.006618 | $385.10 | $165,448 |
| 2018-10-08 | $0.006648 | $0.007040 | $0.006275 | $0.006581 | $1,298.06 | $164,514 |
| 2018-10-09 | $0.006604 | $0.006655 | $0.006434 | $0.006543 | $2,710.45 | $163,584 |
| 2018-10-10 | $0.006518 | $0.006538 | $0.005857 | $0.005877 | $723.29 | $146,934 |
| 2018-10-11 | $0.005858 | $0.006123 | $0.005188 | $0.005663 | $1,996.71 | $141,570 |
| 2018-10-12 | $0.005612 | $0.006062 | $0.005322 | $0.005521 | $148.99 | $138,027 |
| 2018-10-13 | $0.005556 | $0.005589 | $0.005037 | $0.005108 | $322.82 | $127,711 |
| 2018-10-14 | $0.005110 | $0.005139 | $0.004392 | $0.004737 | $471.88 | $118,415 |
| 2018-10-15 | $0.004742 | $0.005075 | $0.004119 | $0.004158 | $632.42 | $103,948 |
| 2018-10-16 | $0.004154 | $0.004857 | $0.004138 | $0.004732 | $178.16 | $118,310 |
| 2018-10-17 | $0.004749 | $0.005573 | $0.004455 | $0.004455 | $802.62 | $111,372 |
| 2018-10-18 | $0.004472 | $0.004473 | $0.003933 | $0.004146 | $361.62 | $103,641 |
| 2018-10-19 | $0.004145 | $0.005181 | $0.004115 | $0.004244 | $1,261.80 | $106,102 |
| 2018-10-20 | $0.004244 | $0.005373 | $0.004183 | $0.005177 | $471.73 | $129,414 |
| 2018-10-21 | $0.005178 | $0.005182 | $0.004228 | $0.004345 | $1,307.49 | $108,624 |
| 2018-10-22 | $0.004343 | $0.004872 | $0.004190 | $0.004582 | $266.66 | $114,546 |
| 2018-10-23 | $0.004581 | $0.004605 | $0.004060 | $0.004469 | $789.41 | $111,734 |
| 2018-10-24 | $0.004449 | $0.006130 | $0.004449 | $0.005075 | $679.21 | $126,866 |
| 2018-10-25 | $0.005077 | $0.005079 | $0.003478 | $0.003738 | $594.72 | $93,440.25 |
| 2018-10-26 | $0.003732 | $0.004281 | $0.003597 | $0.004277 | $160.44 | $106,937 |
| 2018-10-27 | $0.004261 | $0.004289 | $0.001930 | $0.003154 | $2,212.35 | $78,858.50 |
| 2018-10-28 | $0.003171 | $0.004548 | $0.003170 | $0.004542 | $1,285.57 | $113,545 |
| 2018-10-29 | $0.004519 | $0.004540 | $0.002886 | $0.003474 | $2,453.84 | $86,841.50 |
| 2018-10-30 | $0.003474 | $0.003854 | $0.003086 | $0.003597 | $600.96 | $89,920.25 |
| 2018-10-31 | $0.003608 | $0.007479 | $0.003593 | $0.005327 | $8,121.16 | $133,166 |