Obsidian ODN
Xếp hạng #?
12:43:16 17/09/2020
Obsidian (ODN)
Không theo dõi
Lịch sử giá Obsidian (ODN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.004265 | $0.004656 | $0.004027 | $0.004307 | $303.53 | $107,673 |
| 2019-01-02 | $0.004318 | $0.006554 | $0.004276 | $0.006191 | $425.77 | $154,782 |
| 2019-01-03 | $0.006197 | $0.006239 | $0.004219 | $0.004391 | $543.59 | $109,768 |
| 2019-01-04 | $0.004436 | $0.004436 | $0.003691 | $0.003713 | $1,198.99 | $92,820.54 |
| 2019-01-05 | $0.003703 | $0.003959 | $0.003703 | $0.003912 | $42.70 | $97,812.17 |
| 2019-01-06 | $0.003912 | $0.004096 | $0.003669 | $0.004037 | $216.97 | $100,932 |
| 2019-01-07 | $0.004038 | $0.004251 | $0.003864 | $0.004227 | $91.91 | $105,663 |
| 2019-01-08 | $0.004229 | $0.004243 | $0.003863 | $0.003866 | $46.00 | $96,646.28 |
| 2019-01-09 | $0.003873 | $0.004562 | $0.003582 | $0.004002 | $3,519.05 | $100,050 |
| 2019-01-10 | $0.004005 | $0.004016 | $0.003599 | $0.003635 | $160.55 | $90,870.98 |
| 2019-01-11 | $0.003634 | $0.003698 | $0.003523 | $0.003559 | $15.13 | $88,971.82 |
| 2019-01-12 | $0.003555 | $0.003679 | $0.003158 | $0.003461 | $675.36 | $86,534.38 |
| 2019-01-13 | $0.003458 | $0.003711 | $0.003333 | $0.003333 | $13.88 | $83,319.79 |
| 2019-01-14 | $0.003334 | $0.003641 | $0.003328 | $0.003613 | $37.09 | $226,596 |
| 2019-01-15 | $0.003610 | $0.003705 | $0.003605 | $0.003630 | $37.61 | $227,797 |
| 2019-01-16 | $0.003624 | $0.007307 | $0.003620 | $0.007301 | $1,534.43 | $458,325 |
| 2019-01-17 | $0.007302 | $0.007329 | $0.003643 | $0.003677 | $973.93 | $230,883 |
| 2019-01-18 | $0.003675 | $0.007301 | $0.003633 | $0.003655 | $702.71 | $229,596 |
| 2019-01-19 | $0.003655 | $0.003760 | $0.003648 | $0.003727 | $1,425.78 | $234,254 |
| 2019-01-20 | $0.003724 | $0.003747 | $0.003578 | $0.003596 | $1,002.98 | $226,103 |
| 2019-01-21 | $0.003600 | $0.003608 | $0.003545 | $0.003573 | $1,329.02 | $224,752 |
| 2019-01-22 | $0.003575 | $0.003622 | $0.003520 | $0.003604 | $508.19 | $226,798 |
| 2019-01-23 | $0.003604 | $0.003625 | $0.003560 | $0.003582 | $504.84 | $225,507 |
| 2019-01-24 | $0.003582 | $0.003618 | $0.003565 | $0.003603 | $1,221.07 | $226,892 |
| 2019-01-25 | $0.003611 | $0.003613 | $0.003578 | $0.003603 | $0.07206 | $226,990 |
| 2019-01-26 | $0.003603 | $0.003657 | $0.003587 | $0.003600 | $1,759.94 | $226,879 |
| 2019-01-27 | $0.003600 | $0.003610 | $0.003538 | $0.003581 | $11,837.46 | $225,769 |
| 2019-01-28 | $0.003580 | $0.003585 | $0.003432 | $0.003465 | $4,344.33 | $218,582 |
| 2019-01-29 | $0.003468 | $0.003474 | $0.003397 | $0.003438 | $631.28 | $216,958 |
| 2019-01-30 | $0.003441 | $0.006982 | $0.003424 | $0.006968 | $2,770.29 | $439,875 |
| 2019-01-31 | $0.006966 | $0.007017 | $0.003444 | $0.003454 | $1,499.39 | $218,128 |