Obsidian ODN
Xếp hạng #?
12:43:16 17/09/2020
Obsidian (ODN)
Không theo dõi
Lịch sử giá Obsidian (ODN) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.003126 | $0.006920 | $0.002980 | $0.003122 | $1,729.67 | $211,828 |
| 2019-08-02 | $0.003122 | $0.01055 | $0.003122 | $0.01042 | $33.52 | $707,076 |
| 2019-08-03 | $0.01041 | $0.01043 | $0.01040 | $0.01040 | $0 | $706,234 |
| 2019-08-04 | $0.01040 | $0.01040 | $0.01040 | $0.01040 | $0 | $706,502 |
| 2019-08-05 | $0.01040 | $0.01040 | $0.01040 | $0.01040 | $0 | $706,771 |
| 2019-08-06 | $0.01040 | $0.01158 | $0.003653 | $0.01124 | $556.61 | $764,512 |
| 2019-08-07 | $0.01124 | $0.01152 | $0.003516 | $0.005019 | $1,240.86 | $341,394 |
| 2019-08-08 | $0.005019 | $0.005035 | $0.004906 | $0.004908 | $0 | $333,939 |
| 2019-08-09 | $0.004908 | $0.004908 | $0.003545 | $0.003558 | $236.67 | $242,143 |
| 2019-08-10 | $0.003558 | $0.004662 | $0.003410 | $0.004653 | $629.96 | $316,862 |
| 2019-08-11 | $0.004653 | $0.004721 | $0.004604 | $0.004720 | $19.79 | $321,510 |
| 2019-08-12 | $0.004721 | $0.004723 | $0.004641 | $0.004678 | $0 | $318,752 |
| 2019-08-13 | $0.004678 | $0.004678 | $0.004678 | $0.004678 | $0 | $318,873 |
| 2019-08-14 | $0.004678 | $0.004678 | $0.004678 | $0.004678 | $0 | $318,993 |
| 2019-08-15 | $0.004678 | $0.004678 | $0.004678 | $0.004678 | $0 | $319,114 |
| 2019-08-16 | $0.004678 | $0.004678 | $0.004678 | $0.004678 | $0 | $319,235 |
| 2019-08-17 | $0.004678 | $0.004678 | $0.003129 | $0.003172 | $168.84 | $216,530 |
| 2019-08-18 | $0.003171 | $0.003250 | $0.003133 | $0.003220 | $0 | $219,938 |
| 2019-08-19 | $0.003220 | $0.003220 | $0.003220 | $0.003220 | $0 | $220,021 |
| 2019-08-20 | $0.003220 | $0.003359 | $0.003220 | $0.003336 | $186.78 | $228,011 |
| 2019-08-21 | $0.003336 | $0.003349 | $0.003168 | $0.003180 | $0 | $217,434 |
| 2019-08-22 | $0.003180 | $0.003180 | $0.003180 | $0.003180 | $0 | $217,516 |
| 2019-08-23 | $0.003180 | $0.003339 | $0.003180 | $0.003330 | $306.98 | $227,887 |
| 2019-08-24 | $0.003330 | $0.003333 | $0.003192 | $0.003224 | $0 | $220,714 |
| 2019-08-25 | $0.003224 | $0.006571 | $0.003224 | $0.006571 | $384.94 | $449,958 |
| 2019-08-26 | $0.006580 | $0.006836 | $0.003605 | $0.006635 | $70.48 | $454,550 |
| 2019-08-27 | $0.006637 | $0.006642 | $0.003024 | $0.003056 | $285.63 | $209,457 |
| 2019-08-28 | $0.003057 | $0.003063 | $0.003026 | $0.003047 | $0 | $208,868 |
| 2019-08-29 | $0.003047 | $0.003047 | $0.003047 | $0.003047 | $0 | $208,947 |
| 2019-08-30 | $0.003047 | $0.003047 | $0.003047 | $0.003047 | $0 | $209,025 |
| 2019-08-31 | $0.003047 | $0.003047 | $0.003047 | $0.003047 | $0 | $209,104 |