Obsidian ODN
Xếp hạng #?
12:43:16 17/09/2020
Obsidian (ODN)
Không theo dõi
Lịch sử giá Obsidian (ODN) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.004230 | $0.004255 | $0.004185 | $0.004226 | $0 | $280,107 |
| 2019-06-02 | $0.004226 | $0.004226 | $0.004226 | $0.004226 | $0 | $280,216 |
| 2019-06-03 | $0.004226 | $0.004492 | $0.003799 | $0.004122 | $7.29 | $273,435 |
| 2019-06-04 | $0.004117 | $0.004117 | $0.003409 | $0.003796 | $1.02 | $251,860 |
| 2019-06-05 | $0.003796 | $0.003970 | $0.003735 | $0.003930 | $1.26 | $260,870 |
| 2019-06-06 | $0.003930 | $0.004055 | $0.003768 | $0.003911 | $7.83 | $259,745 |
| 2019-06-07 | $0.003912 | $0.004099 | $0.003893 | $0.003955 | $8.16 | $262,735 |
| 2019-06-08 | $0.003954 | $0.003981 | $0.002779 | $0.003487 | $25.32 | $231,735 |
| 2019-06-09 | $0.003487 | $0.003533 | $0.003245 | $0.003493 | $2.78 | $232,209 |
| 2019-06-10 | $0.003484 | $0.008365 | $0.003441 | $0.006553 | $1,259.50 | $435,852 |
| 2019-06-11 | $0.006560 | $0.008520 | $0.005535 | $0.005778 | $898.12 | $384,420 |
| 2019-06-12 | $0.005778 | $0.009935 | $0.005719 | $0.006905 | $224.27 | $459,635 |
| 2019-06-13 | $0.006910 | $0.009913 | $0.006905 | $0.007781 | $22.28 | $518,115 |
| 2019-06-14 | $0.007786 | $0.007805 | $0.004965 | $0.006582 | $73.82 | $438,459 |
| 2019-06-15 | $0.006585 | $0.007085 | $0.006532 | $0.007066 | $6.76 | $470,909 |
| 2019-06-16 | $0.007066 | $0.008404 | $0.004754 | $0.005118 | $26.97 | $341,182 |
| 2019-06-17 | $0.005122 | $0.005333 | $0.003968 | $0.004150 | $13.70 | $276,752 |
| 2019-06-18 | $0.004148 | $0.005028 | $0.004035 | $0.004980 | $12.05 | $332,237 |
| 2019-06-19 | $0.004983 | $0.006499 | $0.004978 | $0.006490 | $39.53 | $433,146 |
| 2019-06-20 | $0.006488 | $0.007455 | $0.003908 | $0.004946 | $626.59 | $330,265 |
| 2019-06-21 | $0.004950 | $0.005284 | $0.004949 | $0.005284 | $665.20 | $352,920 |
| 2019-06-22 | $0.005284 | $0.005667 | $0.005250 | $0.005569 | $0 | $372,155 |
| 2019-06-23 | $0.005569 | $0.005569 | $0.005569 | $0.005569 | $0 | $372,299 |
| 2019-06-24 | $0.005569 | $0.005569 | $0.005569 | $0.005569 | $0 | $372,444 |
| 2019-06-25 | $0.005569 | $0.007666 | $0.002786 | $0.007663 | $243.47 | $512,676 |
| 2019-06-26 | $0.007663 | $0.009632 | $0.007634 | $0.009096 | $27.29 | $608,733 |
| 2019-06-27 | $0.009096 | $0.009309 | $0.007452 | $0.007453 | $0 | $498,969 |
| 2019-06-28 | $0.007453 | $0.007453 | $0.007453 | $0.007453 | $0 | $499,164 |
| 2019-06-29 | $0.007453 | $0.007453 | $0.004646 | $0.004654 | $139.67 | $311,824 |
| 2019-06-30 | $0.004650 | $0.004748 | $0.004256 | $0.004415 | $0 | $295,946 |