OBXcoin OBX
Xếp hạng #?
05:12:09 17/04/2019
OBXcoin (OBX)
Không hoạt động
Lịch sử giá OBXcoin (OBX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.008013 | $0.009015 | $0.002073 | $0.008387 | $33,587.20 | $0 |
| 2018-11-02 | $0.008387 | $0.008547 | $0.006322 | $0.008358 | $26,327.70 | $0 |
| 2018-11-03 | $0.008358 | $0.008486 | $0.007045 | $0.008486 | $5,645.36 | $0 |
| 2018-11-04 | $0.008486 | $0.008508 | $0.002413 | $0.004540 | $9,505.44 | $0 |
| 2018-11-05 | $0.004540 | $0.005564 | $0.0006160 | $0.0007781 | $4,324.48 | $0 |
| 2018-11-06 | $0.0007813 | $0.001163 | $0.0004634 | $0.001163 | $8,967.92 | $0 |
| 2018-11-07 | $0.001162 | $0.001290 | $0.0006553 | $0.001290 | $3,574.85 | $0 |
| 2018-11-08 | $0.001289 | $0.001292 | $0.0007815 | $0.0009500 | $5,971.89 | $0 |
| 2018-11-09 | $0.0009508 | $0.0009545 | $0.0004468 | $0.0004468 | $6,992.60 | $0 |
| 2018-11-10 | $0.0004468 | $0.0009503 | $0.0003816 | $0.0007349 | $12,408.80 | $0 |
| 2018-11-11 | $0.0007343 | $0.004249 | $0.0006130 | $0.001814 | $11,312.20 | $0 |
| 2018-11-12 | $0.001819 | $0.002374 | $0.001076 | $0.001277 | $1,923.24 | $0 |
| 2018-11-13 | $0.001272 | $0.001277 | $0.0008536 | $0.0008587 | $877.85 | $0 |
| 2018-11-14 | $0.0008562 | $0.002781 | $0.0005152 | $0.0007036 | $4,117.14 | $0 |
| 2018-11-15 | $0.0007075 | $0.0007111 | $0.0005216 | $0.0006203 | $947.09 | $0 |
| 2018-11-16 | $0.0006201 | $0.0006214 | $0.0005510 | $0.0006117 | $2,727.68 | $0 |
| 2018-11-17 | $0.0006138 | $0.0006138 | $0.0004408 | $0.0005460 | $70.51 | $0 |
| 2018-11-18 | $0.0005477 | $0.0008375 | $0.0004459 | $0.0005617 | $893.30 | $0 |
| 2018-11-19 | $0.0005619 | $0.0005619 | $0.0003361 | $0.0004316 | $609.06 | $0 |
| 2018-11-20 | $0.0004291 | $0.0004998 | $0.0003150 | $0.0003968 | $3,762.13 | $0 |
| 2018-11-21 | $0.0003971 | $0.0004563 | $0.0002192 | $0.0004149 | $1,121.56 | $0 |
| 2018-11-22 | $0.0004132 | $0.0004148 | $0.0002666 | $0.0003486 | $0.2622 | $0 |
| 2018-11-23 | $0.0003469 | $0.0003505 | $0.0002124 | $0.0002168 | $88.82 | $0 |
| 2018-11-24 | $0.0002166 | $0.0002955 | $0.0002139 | $0.0002706 | $0.08118 | $0 |
| 2018-11-25 | $0.0002707 | $0.0003533 | $0.0002582 | $0.0002797 | $79.78 | $0 |
| 2018-11-26 | $0.0002803 | $0.0002861 | $0.0002017 | $0.0002092 | $150.74 | $0 |
| 2018-11-27 | $0.0002090 | $0.0002302 | $0.0001120 | $0.0001528 | $131.12 | $0 |
| 2018-11-28 | $0.0001529 | $0.0003027 | $0.0001529 | $0.0001700 | $415.34 | $0 |
| 2018-11-29 | $0.0001707 | $0.0003022 | $0.0001652 | $0.0002567 | $54.94 | $0 |
| 2018-11-30 | $0.0002573 | $0.0002594 | $0.0002358 | $0.0002406 | $0 | $0 |