Orbicular ORBI
Xếp hạng #?
16:09:52 14/06/2021
Orbicular (ORBI)
Không theo dõi
Lịch sử giá Orbicular (ORBI) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0005774 | $0.0005815 | $0.0005706 | $0.0005793 | $204.77 | $0 |
| 2020-11-02 | $0.0005794 | $0.0005796 | $0.0004057 | $0.0004095 | $1,826.66 | $0 |
| 2020-11-03 | $0.0004095 | $0.0004102 | $0.0003924 | $0.0003998 | $199.24 | $0 |
| 2020-11-04 | $0.0003998 | $0.0004236 | $0.0003950 | $0.0004166 | $65.34 | $0 |
| 2020-11-05 | $0.0004167 | $0.0004486 | $0.0004167 | $0.0004455 | $0 | $0 |
| 2020-11-06 | $0.0004455 | $0.0004849 | $0.0004455 | $0.0004756 | $433.67 | $0 |
| 2020-11-07 | $0.0004757 | $0.0005088 | $0.0004676 | $0.0004797 | $44.08 | $0 |
| 2020-11-08 | $0.0004803 | $0.0005181 | $0.0004783 | $0.0005148 | $75.61 | $0 |
| 2020-11-09 | $0.0005148 | $0.0005287 | $0.0005047 | $0.0005141 | $2.40 | $0 |
| 2020-11-10 | $0.0005141 | $0.0005252 | $0.0005101 | $0.0005193 | $0 | $0 |
| 2020-11-11 | $0.0005191 | $0.0005371 | $0.0004876 | $0.0004886 | $469.07 | $0 |
| 2020-11-12 | $0.0004886 | $0.0004886 | $0.0004433 | $0.0004641 | $514.25 | $0 |
| 2020-11-13 | $0.0004640 | $0.0005360 | $0.0002634 | $0.0002658 | $5,850.95 | $0 |
| 2020-11-14 | $0.0002659 | $0.001235 | $0.0002527 | $0.0006088 | $16,702.51 | $0 |
| 2020-11-15 | $0.0006088 | $0.0006088 | $0.0005582 | $0.0005675 | $2,554.45 | $0 |
| 2020-11-16 | $0.0005676 | $0.0005728 | $0.0004752 | $0.0004828 | $1,013.31 | $0 |
| 2020-11-17 | $0.0005376 | $0.0005380 | $0.0005066 | $0.0005271 | $256.53 | $0 |
| 2020-11-18 | $0.0005268 | $0.0005382 | $0.0004977 | $0.0005133 | $93.63 | $0 |
| 2020-11-19 | $0.0005134 | $0.0005143 | $0.0004817 | $0.0004823 | $192.34 | $0 |
| 2020-11-20 | $0.0004823 | $0.0005237 | $0.0004814 | $0.0005194 | $18.51 | $0 |
| 2020-11-21 | $0.0005194 | $0.0005585 | $0.0005154 | $0.0005585 | $87.79 | $0 |
| 2020-11-22 | $0.0005585 | $0.0005873 | $0.0005240 | $0.0005669 | $0.3592 | $0 |
| 2020-11-23 | $0.0005669 | $0.0006086 | $0.0005477 | $0.0005598 | $541.15 | $0 |
| 2020-11-24 | $0.0005598 | $0.0005697 | $0.0005339 | $0.0005398 | $150.25 | $0 |
| 2020-11-25 | $0.0005398 | $0.0005705 | $0.0005206 | $0.0005368 | $318.10 | $0 |
| 2020-11-26 | $0.0005368 | $0.0005420 | $0.0004524 | $0.0004876 | $0 | $0 |
| 2020-11-27 | $0.0004877 | $0.0004987 | $0.0004601 | $0.0004753 | $112.87 | $0 |
| 2020-11-28 | $0.0004754 | $0.0004758 | $0.0003617 | $0.0003895 | $1,273.56 | $0 |
| 2020-11-29 | $0.0003895 | $0.0003938 | $0.0003726 | $0.0003881 | $302.51 | $0 |
| 2020-11-30 | $0.0003881 | $0.0004157 | $0.0003872 | $0.0004157 | $0 | $0 |