Obsidian ODN
Xếp hạng #?
12:43:16 17/09/2020
Obsidian (ODN)
Không theo dõi
Lịch sử giá Obsidian (ODN) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.004415 | $0.004415 | $0.004415 | $0.004415 | $0 | $296,060 |
| 2019-07-02 | $0.004415 | $0.004415 | $0.003933 | $0.004001 | $129.57 | $268,396 |
| 2019-07-03 | $0.004001 | $0.004273 | $0.003870 | $0.004185 | $84.18 | $280,819 |
| 2019-07-04 | $0.004184 | $0.004207 | $0.003908 | $0.003921 | $86.64 | $263,202 |
| 2019-07-05 | $0.003920 | $0.003985 | $0.002395 | $0.002412 | $781.75 | $162,017 |
| 2019-07-06 | $0.002412 | $0.004881 | $0.002412 | $0.004704 | $70.56 | $316,055 |
| 2019-07-07 | $0.004704 | $0.005195 | $0.004678 | $0.005150 | $132.65 | $346,164 |
| 2019-07-08 | $0.005150 | $0.01191 | $0.003683 | $0.006507 | $656.93 | $437,542 |
| 2019-07-09 | $0.006510 | $0.006766 | $0.004410 | $0.006657 | $17.37 | $447,791 |
| 2019-07-10 | $0.006657 | $0.009855 | $0.004484 | $0.008984 | $620.56 | $604,528 |
| 2019-07-11 | $0.008985 | $0.01069 | $0.008764 | $0.01010 | $119.89 | $679,633 |
| 2019-07-12 | $0.01010 | $0.01167 | $0.002988 | $0.01158 | $224.03 | $779,495 |
| 2019-07-13 | $0.01158 | $0.01160 | $0.01092 | $0.01096 | $0 | $738,279 |
| 2019-07-14 | $0.01096 | $0.01096 | $0.01010 | $0.01013 | $183.62 | $682,830 |
| 2019-07-15 | $0.01014 | $0.01102 | $0.009863 | $0.01090 | $10.90 | $734,812 |
| 2019-07-16 | $0.01089 | $0.01101 | $0.009487 | $0.01040 | $124.79 | $701,394 |
| 2019-07-17 | $0.01037 | $0.01056 | $0.003646 | $0.003871 | $43.78 | $261,212 |
| 2019-07-18 | $0.003874 | $0.006743 | $0.003741 | $0.006711 | $111.27 | $452,963 |
| 2019-07-19 | $0.006711 | $0.006750 | $0.006429 | $0.006633 | $0 | $447,909 |
| 2019-07-20 | $0.006633 | $0.006633 | $0.006633 | $0.006633 | $0 | $448,081 |
| 2019-07-21 | $0.006633 | $0.006828 | $0.006535 | $0.006671 | $115.68 | $450,784 |
| 2019-07-22 | $0.006673 | $0.006707 | $0.006671 | $0.006679 | $0 | $451,505 |
| 2019-07-23 | $0.006679 | $0.006679 | $0.006679 | $0.006679 | $0 | $451,678 |
| 2019-07-24 | $0.006679 | $0.006679 | $0.006679 | $0.006679 | $0 | $451,851 |
| 2019-07-25 | $0.006679 | $0.006679 | $0.006679 | $0.006679 | $0 | $452,024 |
| 2019-07-26 | $0.006679 | $0.006679 | $0.006173 | $0.006412 | $317.71 | $434,128 |
| 2019-07-27 | $0.006412 | $0.006608 | $0.006101 | $0.006138 | $0 | $415,741 |
| 2019-07-28 | $0.006138 | $0.006138 | $0.006138 | $0.006138 | $0 | $415,899 |
| 2019-07-29 | $0.006138 | $0.006138 | $0.006138 | $0.006138 | $0 | $416,059 |
| 2019-07-30 | $0.006138 | $0.006307 | $0.006129 | $0.006236 | $1.08 | $422,847 |
| 2019-07-31 | $0.006234 | $0.006835 | $0.003017 | $0.003124 | $8.85 | $211,933 |