OBXcoin OBX
Xếp hạng #?
05:12:09 17/04/2019
OBXcoin (OBX)
Không hoạt động
Lịch sử giá OBXcoin (OBX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0002406 | $0.0002406 | $0.0002081 | $0.0002097 | $0.02097 | $0 |
| 2018-12-02 | $0.0002096 | $0.0002960 | $0.0002092 | $0.0002898 | $24.83 | $0 |
| 2018-12-03 | $0.0002914 | $0.0002914 | $0.0001925 | $0.0002326 | $165.91 | $0 |
| 2018-12-04 | $0.0002324 | $0.0002399 | $0.0001565 | $0.0001581 | $0.1171 | $0 |
| 2018-12-05 | $0.0001582 | $0.0001939 | $0.0001538 | $0.0001875 | $1.05 | $0 |
| 2018-12-06 | $0.0001874 | $0.0002272 | $0.0001451 | $0.0001758 | $638.46 | $0 |
| 2018-12-07 | $0.0001755 | $0.0001757 | $0.0001578 | $0.0001585 | $5.57 | $0 |
| 2018-12-08 | $0.0001584 | $0.0002096 | $0.0001339 | $0.0002088 | $0.1092 | $0 |
| 2018-12-09 | $0.0002018 | $0.0002141 | $0.0001447 | $0.0001447 | $0.01157 | $0 |
| 2018-12-10 | $0.0001444 | $0.0002132 | $0.0001444 | $0.0002102 | $178.55 | $0 |
| 2018-12-11 | $0.0002100 | $0.0002100 | $0.0001695 | $0.0001712 | $0.05269 | $0 |
| 2018-12-12 | $0.0001710 | $0.0001768 | $0.0001706 | $0.0001746 | $0 | $0 |
| 2018-12-13 | $0.0001746 | $0.0001746 | $0.0001641 | $0.0001655 | $0.2799 | $0 |
| 2018-12-14 | $0.0001654 | $0.0001664 | $0.0001292 | $0.0001309 | $0.5404 | $0 |
| 2018-12-15 | $0.0001309 | $0.0001623 | $0.0001277 | $0.0001294 | $0.06683 | $0 |
| 2018-12-16 | $0.0001294 | $0.0001321 | $0.0001293 | $0.0001300 | $1.17 | $0 |
| 2018-12-17 | $0.0001301 | $0.0002164 | $0.0001301 | $0.0002130 | $17.61 | $0 |
| 2018-12-18 | $0.0002130 | $0.0002144 | $0.0001047 | $0.0001482 | $10.21 | $0 |
| 2018-12-19 | $0.0001486 | $0.0001586 | $0.0001476 | $0.0001501 | $0.1351 | $0 |
| 2018-12-20 | $0.0001497 | $0.0001658 | $0.0001493 | $0.0001634 | $0 | $0 |
| 2018-12-21 | $0.0001634 | $0.0002061 | $0.0001634 | $0.0001948 | $0.1946 | $0 |
| 2018-12-22 | $0.0001950 | $0.0001956 | $0.0001929 | $0.0001946 | $0 | $0 |
| 2018-12-23 | $0.0001946 | $0.0002012 | $0.0001590 | $0.0001999 | $0.02378 | $0 |
| 2018-12-24 | $0.0002000 | $0.0002137 | $0.0001620 | $0.0002038 | $0.06271 | $0 |
| 2018-12-25 | $0.0002042 | $0.0002042 | $0.0001499 | $0.0001528 | $0.1528 | $0 |
| 2018-12-26 | $0.0001528 | $0.0001558 | $0.0001513 | $0.0001517 | $0 | $0 |
| 2018-12-27 | $0.0001517 | $0.0001517 | $0.0001517 | $0.0001517 | $0 | $0 |
| 2018-12-28 | $0.0001517 | $0.0001980 | $0.0001517 | $0.0001967 | $0.3930 | $0 |
| 2018-12-29 | $0.0001970 | $0.0001985 | $0.0001904 | $0.0001910 | $0.0003817 | $0 |
| 2018-12-30 | $0.0001912 | $0.0001953 | $0.0001894 | $0.0001950 | $0 | $0 |
| 2018-12-31 | $0.0001950 | $0.0002301 | $0.0001527 | $0.0002247 | $3.87 | $0 |