Orbicular ORBI
Xếp hạng #?
16:09:52 14/06/2021
Orbicular (ORBI)
Không theo dõi
Lịch sử giá Orbicular (ORBI) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.004513 | $0.004702 | $0.001926 | $0.002293 | $35,546.46 | $0 |
| 2020-09-02 | $0.002284 | $0.002670 | $0.001778 | $0.002098 | $11,108.59 | $0 |
| 2020-09-03 | $0.002109 | $0.005779 | $0.001572 | $0.001739 | $56,231.69 | $0 |
| 2020-09-04 | $0.001744 | $0.002078 | $0.001712 | $0.001942 | $4,260.81 | $0 |
| 2020-09-05 | $0.001943 | $0.003438 | $0.001026 | $0.001523 | $38,722.22 | $0 |
| 2020-09-06 | $0.001521 | $0.003478 | $0.001273 | $0.001988 | $36,651.17 | $0 |
| 2020-09-07 | $0.001988 | $0.002272 | $0.001613 | $0.002013 | $16,078.82 | $0 |
| 2020-09-08 | $0.002013 | $0.002038 | $0.001116 | $0.001831 | $13,800.45 | $0 |
| 2020-09-09 | $0.001832 | $0.001874 | $0.001378 | $0.001403 | $7,892.66 | $0 |
| 2020-09-10 | $0.001403 | $0.001561 | $0.001190 | $0.001481 | $6,701.57 | $0 |
| 2020-09-11 | $0.001482 | $0.001494 | $0.001184 | $0.001406 | $3,563.30 | $0 |
| 2020-09-12 | $0.001406 | $0.001577 | $0.001145 | $0.001577 | $12,500.06 | $0 |
| 2020-09-13 | $0.001577 | $0.002149 | $0.001360 | $0.001673 | $6,170.27 | $0 |
| 2020-09-14 | $0.001675 | $0.001980 | $0.001221 | $0.001386 | $11,135.65 | $0 |
| 2020-09-15 | $0.001386 | $0.002425 | $0.001267 | $0.001640 | $13,360.15 | $0 |
| 2020-09-16 | $0.001639 | $0.001639 | $0.0009684 | $0.001297 | $12,826.48 | $0 |
| 2020-09-17 | $0.001296 | $0.001752 | $0.001292 | $0.001573 | $2,542.98 | $0 |
| 2020-09-18 | $0.001570 | $0.001796 | $0.001171 | $0.001277 | $10,539.05 | $0 |
| 2020-09-19 | $0.001277 | $0.001413 | $0.001252 | $0.001375 | $3,318.40 | $0 |
| 2020-09-20 | $0.001376 | $0.001390 | $0.001084 | $0.001202 | $6,898.24 | $0 |
| 2020-09-21 | $0.001202 | $0.001214 | $0.001049 | $0.001050 | $832.18 | $0 |
| 2020-09-22 | $0.001048 | $0.001142 | $0.0006835 | $0.001014 | $10,575.16 | $0 |
| 2020-09-23 | $0.001008 | $0.001167 | $0.0009533 | $0.001081 | $3,041.55 | $0 |
| 2020-09-24 | $0.001081 | $0.001112 | $0.0009128 | $0.001109 | $4,190.52 | $0 |
| 2020-09-25 | $0.001109 | $0.001179 | $0.001062 | $0.001139 | $2,262.29 | $0 |
| 2020-09-26 | $0.001139 | $0.001402 | $0.001133 | $0.001365 | $7,402.92 | $0 |
| 2020-09-27 | $0.001365 | $0.001664 | $0.001335 | $0.001644 | $13,665.77 | $0 |
| 2020-09-28 | $0.001644 | $0.001906 | $0.001512 | $0.001523 | $22,552.50 | $0 |
| 2020-09-29 | $0.001523 | $0.001541 | $0.001338 | $0.001399 | $13,215.82 | $0 |
| 2020-09-30 | $0.001399 | $0.001469 | $0.001190 | $0.001230 | $5,515.85 | $0 |