Orbicular ORBI
Xếp hạng #?
16:09:52 14/06/2021
Orbicular (ORBI)
Không theo dõi
Lịch sử giá Orbicular (ORBI) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.0004157 | $0.0004167 | $0.0003238 | $0.0003325 | $731.47 | $0 |
| 2020-12-02 | $0.0003325 | $0.0003497 | $0.0003269 | $0.0003282 | $689.85 | $0 |
| 2020-12-03 | $0.0003282 | $0.0003357 | $0.0003165 | $0.0003217 | $200.72 | $0 |
| 2020-12-04 | $0.0003217 | $0.0003221 | $0.0002963 | $0.0002975 | $0 | $0 |
| 2020-12-05 | $0.0002975 | $0.0003101 | $0.0002869 | $0.0002891 | $258.74 | $0 |
| 2020-12-06 | $0.0002891 | $0.0002939 | $0.0002813 | $0.0002877 | $59.38 | $0 |
| 2020-12-07 | $0.0002877 | $0.0002877 | $0.0002630 | $0.0002657 | $211.76 | $0 |
| 2020-12-08 | $0.0002657 | $0.0002673 | $0.0002482 | $0.0002492 | $0 | $0 |
| 2020-12-09 | $0.0002492 | $0.0002594 | $0.0002395 | $0.0002583 | $0 | $0 |
| 2020-12-10 | $0.0002583 | $0.0002821 | $0.0002583 | $0.0002750 | $0 | $0 |
| 2020-12-11 | $0.0002750 | $0.0002750 | $0.0002631 | $0.0002681 | $0 | $0 |
| 2020-12-12 | $0.0002681 | $0.0002806 | $0.0002674 | $0.0002781 | $5.76 | $0 |
| 2020-12-13 | $0.0002781 | $0.0002909 | $0.0002763 | $0.0002886 | $0 | $0 |
| 2020-12-14 | $0.0002886 | $0.0002889 | $0.0002825 | $0.0002867 | $0 | $0 |
| 2020-12-15 | $0.0002867 | $0.0002913 | $0.0002840 | $0.0002883 | $0 | $0 |
| 2020-12-16 | $0.0002883 | $0.0003100 | $0.0002849 | $0.0003100 | $11.77 | $0 |
| 2020-12-17 | $0.0003100 | $0.0003291 | $0.0003024 | $0.0003083 | $60.37 | $0 |
| 2020-12-18 | $0.0003083 | $0.0003182 | $0.0003036 | $0.0003136 | $0 | $0 |
| 2020-12-19 | $0.0003136 | $0.0003205 | $0.0003107 | $0.0003166 | $16.97 | $0 |
| 2020-12-20 | $0.0003166 | $0.0003166 | $0.0003011 | $0.0003055 | $6.39 | $0 |
| 2020-12-21 | $0.0003055 | $0.0003100 | $0.0002876 | $0.0002927 | $0 | $0 |
| 2020-12-22 | $0.0002927 | $0.0003034 | $0.0002825 | $0.0003034 | $0 | $0 |
| 2020-12-23 | $0.0003034 | $0.0003048 | $0.0002754 | $0.0002827 | $33.45 | $0 |
| 2020-12-24 | $0.0002827 | $0.0002968 | $0.0002749 | $0.0002961 | $0 | $0 |
| 2020-12-25 | $0.0002961 | $0.0003058 | $0.0002931 | $0.0003029 | $0 | $0 |
| 2020-12-26 | $0.0003029 | $0.0003145 | $0.0002983 | $0.0003070 | $0 | $0 |
| 2020-12-27 | $0.0003070 | $0.0003431 | $0.0003038 | $0.0003308 | $0 | $0 |
| 2020-12-28 | $0.0003308 | $0.0003603 | $0.0003302 | $0.0003531 | $0 | $0 |
| 2020-12-29 | $0.0003531 | $0.0003561 | $0.0003348 | $0.0003548 | $0 | $0 |
| 2020-12-30 | $0.0003548 | $0.0003646 | $0.0003486 | $0.0003634 | $0 | $0 |
| 2020-12-31 | $0.0003634 | $0.0003648 | $0.0003516 | $0.0003565 | $0 | $0 |