Obsidian ODN
Xếp hạng #?
12:43:16 17/09/2020
Obsidian (ODN)
Không theo dõi
Lịch sử giá Obsidian (ODN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002795 | $0.002826 | $0.002746 | $0.002753 | $26.85 | $178,133 |
| 2019-04-02 | $0.002756 | $0.003241 | $0.002752 | $0.002972 | $746.76 | $192,380 |
| 2019-04-03 | $0.002974 | $0.003235 | $0.002972 | $0.003028 | $33.95 | $196,095 |
| 2019-04-04 | $0.003030 | $0.003276 | $0.003013 | $0.003013 | $81.03 | $195,209 |
| 2019-04-05 | $0.003013 | $0.003727 | $0.003013 | $0.003144 | $3,843.16 | $203,721 |
| 2019-04-06 | $0.003144 | $0.003408 | $0.003113 | $0.003394 | $3.22 | $220,022 |
| 2019-04-07 | $0.003390 | $0.003509 | $0.003388 | $0.003484 | $0 | $225,963 |
| 2019-04-08 | $0.003484 | $0.003484 | $0.003265 | $0.003270 | $0.2289 | $212,153 |
| 2019-04-09 | $0.003270 | $0.003507 | $0.003189 | $0.003486 | $5.75 | $226,293 |
| 2019-04-10 | $0.003485 | $0.003546 | $0.002662 | $0.002684 | $3.13 | $174,275 |
| 2019-04-11 | $0.002685 | $0.003166 | $0.002590 | $0.002950 | $278.94 | $191,609 |
| 2019-04-12 | $0.002949 | $0.002956 | $0.002504 | $0.002647 | $320.41 | $172,011 |
| 2019-04-13 | $0.002647 | $0.002665 | $0.002532 | $0.002541 | $18.57 | $165,190 |
| 2019-04-14 | $0.002541 | $0.002782 | $0.002518 | $0.002769 | $101.69 | $180,118 |
| 2019-04-15 | $0.002769 | $0.002786 | $0.002508 | $0.002530 | $2.81 | $164,620 |
| 2019-04-16 | $0.002530 | $0.002677 | $0.002523 | $0.002673 | $0.6682 | $173,983 |
| 2019-04-17 | $0.002672 | $0.002896 | $0.002660 | $0.002883 | $7.36 | $187,718 |
| 2019-04-18 | $0.002883 | $0.002918 | $0.002638 | $0.002643 | $35.16 | $172,164 |
| 2019-04-19 | $0.002643 | $0.002664 | $0.002607 | $0.002644 | $0.02644 | $172,314 |
| 2019-04-20 | $0.002644 | $0.002787 | $0.002637 | $0.002659 | $17.50 | $173,322 |
| 2019-04-21 | $0.002660 | $0.002670 | $0.002616 | $0.002648 | $0.2118 | $172,666 |
| 2019-04-22 | $0.002646 | $0.002755 | $0.002628 | $0.002737 | $9.14 | $178,590 |
| 2019-04-23 | $0.002738 | $0.002846 | $0.002731 | $0.002774 | $0.08321 | $181,033 |
| 2019-04-24 | $0.002774 | $0.002811 | $0.002712 | $0.002721 | $873.60 | $177,669 |
| 2019-04-25 | $0.002721 | $0.003189 | $0.002701 | $0.002990 | $78.23 | $195,309 |
| 2019-04-26 | $0.003000 | $0.003101 | $0.002596 | $0.002630 | $76.74 | $171,837 |
| 2019-04-27 | $0.002631 | $0.002654 | $0.002612 | $0.002631 | $0.2105 | $171,976 |
| 2019-04-28 | $0.002631 | $0.002643 | $0.002627 | $0.002629 | $0 | $171,918 |
| 2019-04-29 | $0.002629 | $0.003255 | $0.002629 | $0.003250 | $276.54 | $212,617 |
| 2019-04-30 | $0.003250 | $0.003986 | $0.003234 | $0.003637 | $176.20 | $238,057 |