Obsidian ODN
Xếp hạng #?
12:43:16 17/09/2020
Obsidian (ODN)
Không theo dõi
Lịch sử giá Obsidian (ODN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001650 | $0.001770 | $0.001622 | $0.001720 | $133.09 | $42,994.11 |
| 2018-12-02 | $0.001718 | $0.001818 | $0.001682 | $0.001780 | $6.26 | $44,504.47 |
| 2018-12-03 | $0.001790 | $0.002595 | $0.001713 | $0.001861 | $2,387.67 | $46,524.25 |
| 2018-12-04 | $0.001860 | $0.002736 | $0.001830 | $0.002491 | $364.53 | $62,269.28 |
| 2018-12-05 | $0.002491 | $0.002582 | $0.002250 | $0.002250 | $125.77 | $56,240.52 |
| 2018-12-06 | $0.002249 | $0.002613 | $0.002145 | $0.002145 | $224.81 | $53,629.70 |
| 2018-12-07 | $0.002141 | $0.002141 | $0.001677 | $0.002052 | $928.11 | $51,297.98 |
| 2018-12-08 | $0.002051 | $0.002776 | $0.001913 | $0.002367 | $935.07 | $59,166.06 |
| 2018-12-09 | $0.002360 | $0.002524 | $0.002122 | $0.002495 | $104.96 | $62,367.06 |
| 2018-12-10 | $0.002492 | $0.002515 | $0.002161 | $0.002312 | $235.42 | $57,801.68 |
| 2018-12-11 | $0.002310 | $0.002374 | $0.002254 | $0.002329 | $303.73 | $58,218.04 |
| 2018-12-12 | $0.002326 | $0.002425 | $0.002320 | $0.002407 | $7.59 | $60,180.41 |
| 2018-12-13 | $0.002408 | $0.005107 | $0.002408 | $0.003269 | $4,759.23 | $81,715.80 |
| 2018-12-14 | $0.003267 | $0.005426 | $0.003145 | $0.003184 | $1,693.95 | $79,609.52 |
| 2018-12-15 | $0.003187 | $0.005787 | $0.003183 | $0.003226 | $3,926.12 | $80,654.52 |
| 2018-12-16 | $0.003226 | $0.006097 | $0.003216 | $0.003778 | $859.49 | $94,442.17 |
| 2018-12-17 | $0.003783 | $0.005659 | $0.003233 | $0.003523 | $689.07 | $88,082.93 |
| 2018-12-18 | $0.003524 | $0.007353 | $0.003495 | $0.007078 | $196.54 | $176,946 |
| 2018-12-19 | $0.007100 | $0.007448 | $0.003676 | $0.003694 | $1,357.65 | $92,361.99 |
| 2018-12-20 | $0.003685 | $0.008189 | $0.003604 | $0.004144 | $1,091.21 | $103,598 |
| 2018-12-21 | $0.004131 | $0.008369 | $0.003874 | $0.003915 | $33.13 | $97,881.11 |
| 2018-12-22 | $0.003923 | $0.004102 | $0.003878 | $0.004096 | $14.37 | $102,404 |
| 2018-12-23 | $0.004105 | $0.004139 | $0.003772 | $0.003798 | $26.93 | $94,956.97 |
| 2018-12-24 | $0.003800 | $0.004329 | $0.003800 | $0.004113 | $1,232.46 | $102,820 |
| 2018-12-25 | $0.004121 | $0.004121 | $0.003728 | $0.003750 | $99.22 | $93,754.14 |
| 2018-12-26 | $0.003750 | $0.003823 | $0.003656 | $0.003744 | $124.09 | $93,593.35 |
| 2018-12-27 | $0.003737 | $0.007253 | $0.003653 | $0.003664 | $1,329.15 | $91,609.75 |
| 2018-12-28 | $0.003668 | $0.009642 | $0.003643 | $0.006910 | $9,277.70 | $172,751 |
| 2018-12-29 | $0.006921 | $0.006956 | $0.005294 | $0.005310 | $919.59 | $132,762 |
| 2018-12-30 | $0.005316 | $0.007755 | $0.004449 | $0.004945 | $1,220.73 | $123,614 |
| 2018-12-31 | $0.004951 | $0.006599 | $0.004230 | $0.004257 | $2,223.78 | $106,415 |