OBXcoin OBX
Xếp hạng #?
05:12:09 17/04/2019
OBXcoin (OBX)
Không hoạt động
Lịch sử giá OBXcoin (OBX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0002251 | $0.0002272 | $0.0002233 | $0.0002237 | $0 | $0 |
| 2019-01-02 | $0.0002237 | $0.0002237 | $0.0001908 | $0.0001966 | $2.75 | $0 |
| 2019-01-03 | $0.0001968 | $0.0002312 | $0.0001911 | $0.0002301 | $1,911.12 | $0 |
| 2019-01-04 | $0.0002303 | $0.0002322 | $0.0002267 | $0.0002314 | $1.54 | $0 |
| 2019-01-05 | $0.0002308 | $0.0002342 | $0.0001149 | $0.0001151 | $1.28 | $0 |
| 2019-01-06 | $0.0001151 | $0.0001156 | $0.0001147 | $0.0001149 | $0 | $0 |
| 2019-01-07 | $0.0001149 | $0.0002025 | $0.0001149 | $0.0002011 | $0.06769 | $0 |
| 2019-01-08 | $0.0002014 | $0.0002062 | $0.0001998 | $0.0002026 | $0 | $0 |
| 2019-01-09 | $0.0002026 | $0.0002026 | $0.0002026 | $0.0002026 | $0 | $0 |
| 2019-01-10 | $0.0002026 | $0.0002026 | $0.0001466 | $0.0001835 | $0.001027 | $0 |
| 2019-01-11 | $0.0001834 | $0.0002213 | $0.0001822 | $0.0002208 | $128.78 | $0 |
| 2019-01-12 | $0.0002206 | $0.0002572 | $0.0001457 | $0.0002194 | $1,407.79 | $0 |
| 2019-01-13 | $0.0002192 | $0.0002204 | $0.0001413 | $0.0001418 | $0.1196 | $0 |
| 2019-01-14 | $0.0001419 | $0.0001490 | $0.0001416 | $0.0001481 | $0 | $0 |
| 2019-01-15 | $0.0001481 | $0.0001840 | $0.0001447 | $0.0001452 | $0.0009074 | $0 |
| 2019-01-16 | $0.0001450 | $0.0001475 | $0.0001448 | $0.0001460 | $0.09419 | $0 |
| 2019-01-17 | $0.0001460 | $0.0001840 | $0.0001449 | $0.0001839 | $0.7409 | $0 |
| 2019-01-18 | $0.0001838 | $0.0001840 | $0.0001460 | $0.0001462 | $3.76 | $0 |
| 2019-01-19 | $0.0001462 | $0.0001504 | $0.0001117 | $0.0001118 | $0.0001118 | $0 |
| 2019-01-20 | $0.0001117 | $0.0001124 | $0.0001074 | $0.0001078 | $0 | $0 |
| 2019-01-21 | $0.0001078 | $0.0001791 | $0.0001078 | $0.0001429 | $0.01928 | $0 |
| 2019-01-22 | $0.0001430 | $0.0001449 | $0.0001411 | $0.0001443 | $0 | $0 |
| 2019-01-23 | $0.0001443 | $0.0001791 | $0.0001443 | $0.0001791 | $0.01467 | $0 |
| 2019-01-24 | $0.0001791 | $0.0001809 | $0.0001782 | $0.0001801 | $73.49 | $0 |
| 2019-01-25 | $0.0001805 | $0.0001807 | $0.0001786 | $0.0001801 | $0.01350 | $0 |
| 2019-01-26 | $0.0001801 | $0.0001829 | $0.00003603 | $0.0001079 | $293.53 | $0 |
| 2019-01-27 | $0.0001080 | $0.0001083 | $0.00003538 | $0.00007153 | $3.25 | $0 |
| 2019-01-28 | $0.00007159 | $0.0001043 | $0.00006894 | $0.0001040 | $0.5184 | $0 |
| 2019-01-29 | $0.0001040 | $0.0001042 | $0.00006903 | $0.0001031 | $0.4789 | $0 |
| 2019-01-30 | $0.0001032 | $0.0001049 | $0.00003472 | $0.00003484 | $88.19 | $0 |
| 2019-01-31 | $0.00003483 | $0.00007004 | $0.00003444 | $0.00003454 | $7.66 | $0 |