Obsidian ODN
Xếp hạng #?
12:43:16 17/09/2020
Obsidian (ODN)
Không theo dõi
Lịch sử giá Obsidian (ODN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.003504 | $0.003553 | $0.003499 | $0.003502 | $253.97 | $223,765 |
| 2019-03-02 | $0.003499 | $0.003525 | $0.003483 | $0.003513 | $76.06 | $224,589 |
| 2019-03-03 | $0.003509 | $0.003582 | $0.003486 | $0.003571 | $4,000.72 | $228,410 |
| 2019-03-04 | $0.003565 | $0.003592 | $0.003387 | $0.003409 | $21.33 | $218,088 |
| 2019-03-05 | $0.003411 | $0.003433 | $0.003395 | $0.003422 | $0 | $219,056 |
| 2019-03-06 | $0.003422 | $0.003422 | $0.003326 | $0.003355 | $2,463.40 | $214,831 |
| 2019-03-07 | $0.003355 | $0.003363 | $0.003351 | $0.003359 | $0 | $215,171 |
| 2019-03-08 | $0.003359 | $0.003359 | $0.003359 | $0.003359 | $0 | $215,258 |
| 2019-03-09 | $0.003359 | $0.003359 | $0.002946 | $0.002972 | $72.72 | $190,514 |
| 2019-03-10 | $0.002976 | $0.004159 | $0.002940 | $0.004131 | $3,586.08 | $264,914 |
| 2019-03-11 | $0.004133 | $0.004142 | $0.003189 | $0.003198 | $442.85 | $205,201 |
| 2019-03-12 | $0.003202 | $0.003809 | $0.003165 | $0.003679 | $212.53 | $236,158 |
| 2019-03-13 | $0.003688 | $0.003697 | $0.003198 | $0.003199 | $5.61 | $205,434 |
| 2019-03-14 | $0.003198 | $0.003230 | $0.002936 | $0.002954 | $29.02 | $189,754 |
| 2019-03-15 | $0.002952 | $0.003096 | $0.002947 | $0.002970 | $4,535.83 | $190,885 |
| 2019-03-16 | $0.002971 | $0.003291 | $0.002869 | $0.002990 | $2,584.03 | $192,211 |
| 2019-03-17 | $0.002990 | $0.003404 | $0.002932 | $0.002934 | $4,678.84 | $188,684 |
| 2019-03-18 | $0.002936 | $0.002971 | $0.002811 | $0.002818 | $2,752.01 | $181,313 |
| 2019-03-19 | $0.002820 | $0.002836 | $0.002672 | $0.002706 | $31.02 | $174,190 |
| 2019-03-20 | $0.002708 | $0.002861 | $0.002673 | $0.002852 | $4,693.66 | $183,679 |
| 2019-03-21 | $0.002857 | $0.002864 | $0.002666 | $0.002674 | $165.93 | $172,250 |
| 2019-03-22 | $0.002668 | $0.002751 | $0.002665 | $0.002724 | $7.08 | $175,537 |
| 2019-03-23 | $0.002722 | $0.002986 | $0.002663 | $0.002851 | $4,612.85 | $183,775 |
| 2019-03-24 | $0.002848 | $0.002974 | $0.002518 | $0.002529 | $52.58 | $163,116 |
| 2019-03-25 | $0.002533 | $0.002699 | $0.002480 | $0.002657 | $776.72 | $171,408 |
| 2019-03-26 | $0.002647 | $0.002660 | $0.002439 | $0.002467 | $37.25 | $159,227 |
| 2019-03-27 | $0.002468 | $0.002513 | $0.002462 | $0.002507 | $0 | $161,880 |
| 2019-03-28 | $0.002507 | $0.002507 | $0.002458 | $0.002479 | $31.27 | $160,112 |
| 2019-03-29 | $0.002479 | $0.002508 | $0.002455 | $0.002496 | $0 | $161,288 |
| 2019-03-30 | $0.002496 | $0.002496 | $0.002496 | $0.002496 | $0 | $161,352 |
| 2019-03-31 | $0.002496 | $0.002800 | $0.002496 | $0.002796 | $73.67 | $180,847 |