Obsidian ODN
Xếp hạng #?
12:43:16 17/09/2020
Obsidian (ODN)
Không theo dõi
Lịch sử giá Obsidian (ODN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.003458 | $0.003503 | $0.003422 | $0.003484 | $993.80 | $220,159 |
| 2019-02-02 | $0.003480 | $0.003526 | $0.003463 | $0.003514 | $855.55 | $222,088 |
| 2019-02-03 | $0.003514 | $0.006931 | $0.003437 | $0.006904 | $182.48 | $436,590 |
| 2019-02-04 | $0.006937 | $0.006954 | $0.003435 | $0.003463 | $18.01 | $219,073 |
| 2019-02-05 | $0.003452 | $0.003475 | $0.003445 | $0.003464 | $2,577.99 | $219,192 |
| 2019-02-06 | $0.003476 | $0.003476 | $0.003390 | $0.003408 | $1,514.07 | $215,737 |
| 2019-02-07 | $0.003408 | $0.003425 | $0.003392 | $0.003398 | $2,271.84 | $215,245 |
| 2019-02-08 | $0.003399 | $0.003695 | $0.003384 | $0.003668 | $4,009.68 | $232,447 |
| 2019-02-09 | $0.003669 | $0.003687 | $0.003641 | $0.003665 | $2,086.64 | $232,306 |
| 2019-02-10 | $0.003668 | $0.007319 | $0.003640 | $0.003699 | $1,427.56 | $234,585 |
| 2019-02-11 | $0.003697 | $0.003697 | $0.003640 | $0.003640 | $1,026.53 | $230,936 |
| 2019-02-12 | $0.003647 | $0.003669 | $0.001457 | $0.002883 | $2,518.41 | $182,953 |
| 2019-02-13 | $0.002882 | $0.002882 | $0.001515 | $0.002792 | $32.25 | $177,268 |
| 2019-02-14 | $0.002787 | $0.002801 | $0.001981 | $0.002061 | $3,145.87 | $130,885 |
| 2019-02-15 | $0.002063 | $0.002644 | $0.002060 | $0.002633 | $4.42 | $167,309 |
| 2019-02-16 | $0.002635 | $0.002643 | $0.002493 | $0.002500 | $0.4999 | $158,908 |
| 2019-02-17 | $0.002500 | $0.002504 | $0.002430 | $0.002454 | $99.56 | $156,094 |
| 2019-02-18 | $0.002455 | $0.002762 | $0.001995 | $0.002329 | $8,489.04 | $148,189 |
| 2019-02-19 | $0.002332 | $0.002864 | $0.002326 | $0.002582 | $49.52 | $164,309 |
| 2019-02-20 | $0.002580 | $0.004004 | $0.002399 | $0.004004 | $5,113.07 | $254,933 |
| 2019-02-21 | $0.004002 | $0.005112 | $0.003227 | $0.005101 | $396.96 | $324,895 |
| 2019-02-22 | $0.005092 | $0.005149 | $0.002834 | $0.002851 | $2,062.04 | $181,681 |
| 2019-02-23 | $0.002846 | $0.004127 | $0.002820 | $0.004104 | $2,152.18 | $261,634 |
| 2019-02-24 | $0.004108 | $0.004512 | $0.004107 | $0.004123 | $45.43 | $262,915 |
| 2019-02-25 | $0.004130 | $0.004176 | $0.003929 | $0.004000 | $2,956.66 | $255,173 |
| 2019-02-26 | $0.003988 | $0.004211 | $0.003942 | $0.004193 | $4.19 | $267,595 |
| 2019-02-27 | $0.004196 | $0.004240 | $0.004128 | $0.004178 | $6,212.39 | $266,788 |
| 2019-02-28 | $0.004183 | $0.004221 | $0.003496 | $0.003505 | $2,460.99 | $223,868 |