Obsidian ODN
Xếp hạng #?
12:43:16 17/09/2020
Obsidian (ODN)
Không theo dõi
Lịch sử giá Obsidian (ODN) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.003047 | $0.003047 | $0.003047 | $0.003047 | $0 | $209,182 |
| 2019-09-02 | $0.003047 | $0.004158 | $0.003047 | $0.004140 | $92.10 | $284,383 |
| 2019-09-03 | $0.004141 | $0.004180 | $0.003280 | $0.003297 | $19.68 | $226,525 |
| 2019-09-04 | $0.003296 | $0.003297 | $0.003235 | $0.003237 | $0 | $222,475 |
| 2019-09-05 | $0.003237 | $0.003237 | $0.003153 | $0.003171 | $1,184.75 | $218,073 |
| 2019-09-06 | $0.003171 | $0.003173 | $0.002467 | $0.002485 | $16.28 | $170,941 |
| 2019-09-07 | $0.002486 | $0.002506 | $0.002483 | $0.002502 | $0 | $172,153 |
| 2019-09-08 | $0.002502 | $0.002502 | $0.002502 | $0.002502 | $0 | $172,217 |
| 2019-09-09 | $0.002502 | $0.002502 | $0.002502 | $0.002502 | $0 | $172,282 |
| 2019-09-10 | $0.002502 | $0.002502 | $0.002212 | $0.002226 | $32.57 | $153,344 |
| 2019-09-11 | $0.002226 | $0.002246 | $0.002196 | $0.002227 | $0 | $153,442 |
| 2019-09-12 | $0.002227 | $0.002227 | $0.002227 | $0.002227 | $0 | $153,499 |
| 2019-09-13 | $0.002227 | $0.002227 | $0.002227 | $0.002227 | $0 | $153,557 |
| 2019-09-14 | $0.002227 | $0.002227 | $0.002227 | $0.002227 | $0 | $153,614 |
| 2019-09-15 | $0.002227 | $0.002227 | $0.002227 | $0.002227 | $0 | $153,671 |
| 2019-09-16 | $0.002227 | $0.002227 | $0.002227 | $0.002227 | $0 | $153,728 |
| 2019-09-17 | $0.002227 | $0.002227 | $0.002227 | $0.002227 | $0 | $153,785 |
| 2019-09-18 | $0.002227 | $0.002556 | $0.002227 | $0.002243 | $213.91 | $154,984 |
| 2019-09-19 | $0.002245 | $0.002249 | $0.001679 | $0.001846 | $352.66 | $127,618 |
| 2019-09-20 | $0.001849 | $0.001852 | $0.001833 | $0.001833 | $0 | $126,737 |
| 2019-09-21 | $0.001833 | $0.001833 | $0.001800 | $0.001804 | $2.53 | $124,795 |
| 2019-09-22 | $0.001804 | $0.001812 | $0.001785 | $0.001808 | $0 | $125,091 |
| 2019-09-23 | $0.001808 | $0.001808 | $0.001808 | $0.001808 | $0 | $125,138 |
| 2019-09-24 | $0.001808 | $0.002871 | $0.0009092 | $0.0009414 | $43.12 | $65,190.16 |
| 2019-09-25 | $0.0009417 | $0.0009605 | $0.0008428 | $0.0008467 | $6.00 | $58,652.45 |
| 2019-09-26 | $0.0008467 | $0.0008506 | $0.0007872 | $0.0008133 | $0 | $56,363.03 |
| 2019-09-27 | $0.0008133 | $0.0008133 | $0.0008133 | $0.0008133 | $0 | $56,383.95 |
| 2019-09-28 | $0.0008133 | $0.0008133 | $0.0008133 | $0.0008133 | $0 | $56,404.85 |
| 2019-09-29 | $0.0008133 | $0.0008133 | $0.0008133 | $0.0008133 | $0 | $56,425.79 |
| 2019-09-30 | $0.0008133 | $0.0008133 | $0.0008133 | $0.0008133 | $0 | $56,446.74 |