Obsidian ODN
Xếp hạng #?
12:43:16 17/09/2020
Obsidian (ODN)
Không theo dõi
Lịch sử giá Obsidian (ODN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.005327 | $0.005565 | $0.004492 | $0.004618 | $1,483.56 | $115,441 |
| 2018-11-02 | $0.004618 | $0.005701 | $0.004301 | $0.005228 | $442.11 | $130,712 |
| 2018-11-03 | $0.005228 | $0.005228 | $0.004400 | $0.004463 | $510.69 | $111,584 |
| 2018-11-04 | $0.004463 | $0.004473 | $0.004277 | $0.004449 | $148.42 | $111,227 |
| 2018-11-05 | $0.004449 | $0.004478 | $0.003916 | $0.004025 | $710.02 | $100,622 |
| 2018-11-06 | $0.004041 | $0.004760 | $0.004014 | $0.004536 | $363.89 | $113,120 |
| 2018-11-07 | $0.004536 | $0.004716 | $0.003844 | $0.004379 | $731.90 | $109,475 |
| 2018-11-08 | $0.004376 | $0.004610 | $0.003218 | $0.003667 | $1,591.72 | $91,664.25 |
| 2018-11-09 | $0.003667 | $0.004039 | $0.003199 | $0.003894 | $1,518.24 | $97,344.00 |
| 2018-11-10 | $0.003893 | $0.003925 | $0.003389 | $0.003923 | $482.29 | $98,067.50 |
| 2018-11-11 | $0.003920 | $0.004138 | $0.003438 | $0.003938 | $523.62 | $98,446.25 |
| 2018-11-12 | $0.003962 | $0.004136 | $0.002799 | $0.002815 | $579.27 | $70,363.75 |
| 2018-11-13 | $0.002802 | $0.003194 | $0.002722 | $0.002737 | $366.54 | $68,435.50 |
| 2018-11-14 | $0.002729 | $0.002931 | $0.002299 | $0.002622 | $110.49 | $65,550.75 |
| 2018-11-15 | $0.002635 | $0.002889 | $0.002448 | $0.002820 | $434.35 | $70,501.75 |
| 2018-11-16 | $0.002819 | $0.002823 | $0.002708 | $0.002782 | $117.81 | $69,558.25 |
| 2018-11-17 | $0.002788 | $0.002839 | $0.002753 | $0.002829 | $105.47 | $70,715.50 |
| 2018-11-18 | $0.002838 | $0.003390 | $0.002509 | $0.003258 | $675.00 | $81,440.75 |
| 2018-11-19 | $0.003259 | $0.003336 | $0.002374 | $0.002374 | $209.58 | $59,347.75 |
| 2018-11-20 | $0.002360 | $0.002522 | $0.002031 | $0.002442 | $393.76 | $61,051.75 |
| 2018-11-21 | $0.002444 | $0.002510 | $0.002117 | $0.002213 | $161.41 | $55,321.50 |
| 2018-11-22 | $0.002205 | $0.002391 | $0.001869 | $0.001874 | $93.86 | $46,849.50 |
| 2018-11-23 | $0.001864 | $0.001936 | $0.001801 | $0.001908 | $35.49 | $47,693.00 |
| 2018-11-24 | $0.001906 | $0.001984 | $0.001464 | $0.001508 | $211.68 | $37,692.25 |
| 2018-11-25 | $0.001508 | $0.001612 | $0.001389 | $0.001599 | $0 | $39,971.50 |
| 2018-11-26 | $0.001599 | $0.001799 | $0.001555 | $0.001772 | $80.45 | $44,291.75 |
| 2018-11-27 | $0.001771 | $0.001803 | $0.001569 | $0.001642 | $12.50 | $41,059.25 |
| 2018-11-28 | $0.001644 | $0.002238 | $0.001644 | $0.002168 | $149.50 | $54,199.00 |
| 2018-11-29 | $0.002177 | $0.002181 | $0.001792 | $0.001797 | $118.59 | $44,921.71 |
| 2018-11-30 | $0.001799 | $0.001816 | $0.001614 | $0.001646 | $53.82 | $41,139.83 |