Orbicular ORBI
Xếp hạng #?
16:09:52 14/06/2021
Orbicular (ORBI)
Không theo dõi
Lịch sử giá Orbicular (ORBI) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.001230 | $0.001292 | $0.001136 | $0.001136 | $5,519.47 | $0 |
| 2020-10-02 | $0.001136 | $0.001503 | $0.001026 | $0.001173 | $35,986.86 | $0 |
| 2020-10-03 | $0.001173 | $0.001229 | $0.0008050 | $0.001118 | $15,980.69 | $0 |
| 2020-10-04 | $0.001118 | $0.001355 | $0.001115 | $0.001144 | $6,535.14 | $0 |
| 2020-10-05 | $0.001144 | $0.001148 | $0.001030 | $0.001048 | $1,930.75 | $0 |
| 2020-10-06 | $0.001048 | $0.001049 | $0.0009160 | $0.0009372 | $1,933.36 | $0 |
| 2020-10-07 | $0.0009372 | $0.0009605 | $0.0008967 | $0.0009605 | $2,824.93 | $0 |
| 2020-10-08 | $0.0009605 | $0.0009620 | $0.0009131 | $0.0009317 | $725.86 | $0 |
| 2020-10-09 | $0.0009317 | $0.0009816 | $0.0008642 | $0.0009044 | $2,193.53 | $0 |
| 2020-10-10 | $0.0009039 | $0.001020 | $0.0008852 | $0.001016 | $1,398.49 | $0 |
| 2020-10-11 | $0.001016 | $0.001067 | $0.001016 | $0.001067 | $974.42 | $0 |
| 2020-10-12 | $0.001067 | $0.001110 | $0.001041 | $0.001047 | $1,696.63 | $0 |
| 2020-10-13 | $0.001047 | $0.001048 | $0.0009744 | $0.0009853 | $637.98 | $0 |
| 2020-10-14 | $0.0009853 | $0.0009926 | $0.0007972 | $0.0008022 | $3,811.16 | $0 |
| 2020-10-15 | $0.0008022 | $0.0008028 | $0.0007479 | $0.0007480 | $312.54 | $0 |
| 2020-10-16 | $0.0007480 | $0.0007483 | $0.0006600 | $0.0006600 | $2,544.95 | $0 |
| 2020-10-17 | $0.0006600 | $0.0007958 | $0.0006585 | $0.0007958 | $4,322.61 | $0 |
| 2020-10-18 | $0.0007954 | $0.0007954 | $0.0007610 | $0.0007621 | $731.01 | $0 |
| 2020-10-19 | $0.0007621 | $0.0007635 | $0.0007077 | $0.0007077 | $987.97 | $0 |
| 2020-10-20 | $0.0007077 | $0.0007086 | $0.0006780 | $0.0006912 | $138.02 | $0 |
| 2020-10-21 | $0.0006911 | $0.0007693 | $0.0006911 | $0.0007619 | $20.48 | $0 |
| 2020-10-22 | $0.0007619 | $0.0008447 | $0.0007619 | $0.0008391 | $0 | $0 |
| 2020-10-23 | $0.0008391 | $0.0008395 | $0.0007734 | $0.0007893 | $0 | $0 |
| 2020-10-24 | $0.0007892 | $0.0008353 | $0.0007325 | $0.0007637 | $1,352.26 | $0 |
| 2020-10-25 | $0.0007636 | $0.0007723 | $0.0007449 | $0.0007618 | $104.71 | $0 |
| 2020-10-26 | $0.0007618 | $0.0009451 | $0.0007563 | $0.0007731 | $4,234.45 | $0 |
| 2020-10-27 | $0.0007731 | $0.0008023 | $0.0007660 | $0.0007733 | $58.79 | $0 |
| 2020-10-28 | $0.0007733 | $0.0007798 | $0.0006752 | $0.0006971 | $1,655.11 | $0 |
| 2020-10-29 | $0.0006972 | $0.0007090 | $0.0006615 | $0.0006637 | $231.82 | $0 |
| 2020-10-30 | $0.0006637 | $0.0006712 | $0.0006193 | $0.0006193 | $227.04 | $0 |
| 2020-10-31 | $0.0006193 | $0.0006193 | $0.0005771 | $0.0005773 | $579.28 | $0 |