Orbis Token OBT
Xếp hạng #?
07:22:20 07/07/2020
Orbis Token (OBT)
Không theo dõi
Lịch sử giá Orbis Token (OBT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01428 | $0.01521 | $0.01194 | $0.01462 | $218.26 | $0 |
| 2018-09-02 | $0.01462 | $0.01486 | $0.01208 | $0.01430 | $35.22 | $0 |
| 2018-09-03 | $0.01423 | $0.01471 | $0.01369 | $0.01394 | $2.97 | $0 |
| 2018-09-04 | $0.01394 | $0.01618 | $0.01373 | $0.01477 | $9.21 | $0 |
| 2018-09-05 | $0.01477 | $0.01510 | $0.01089 | $0.01089 | $47.02 | $0 |
| 2018-09-06 | $0.01096 | $0.01320 | $0.01034 | $0.01315 | $40.73 | $0 |
| 2018-09-07 | $0.01315 | $0.01343 | $0.01122 | $0.01149 | $5.07 | $0 |
| 2018-09-08 | $0.01151 | $0.01180 | $0.01055 | $0.01086 | $26.06 | $0 |
| 2018-09-09 | $0.01086 | $0.01122 | $0.01027 | $0.01029 | $60.14 | $0 |
| 2018-09-10 | $0.01034 | $0.01058 | $0.01022 | $0.01034 | $8.59 | $0 |
| 2018-09-11 | $0.01031 | $0.01120 | $0.009538 | $0.009812 | $2.74 | $0 |
| 2018-09-12 | $0.009879 | $0.009910 | $0.009089 | $0.009822 | $17.95 | $0 |
| 2018-09-13 | $0.009829 | $0.01102 | $0.007941 | $0.01086 | $14.30 | $0 |
| 2018-09-14 | $0.01084 | $0.01119 | $0.007913 | $0.008017 | $21.67 | $0 |
| 2018-09-15 | $0.007985 | $0.01109 | $0.007985 | $0.01093 | $19.55 | $0 |
| 2018-09-16 | $0.01084 | $0.01094 | $0.01052 | $0.01085 | $9.13 | $0 |
| 2018-09-17 | $0.01074 | $0.01100 | $0.007505 | $0.01007 | $30.65 | $0 |
| 2018-09-18 | $0.01001 | $0.01042 | $0.007602 | $0.01023 | $12.40 | $0 |
| 2018-09-19 | $0.01020 | $0.01046 | $0.009899 | $0.01024 | $2.75 | $0 |
| 2018-09-20 | $0.01029 | $0.01101 | $0.01024 | $0.01098 | $2.94 | $0 |
| 2018-09-21 | $0.01096 | $0.01187 | $0.008371 | $0.01160 | $169.15 | $0 |
| 2018-09-22 | $0.01163 | $0.01178 | $0.008346 | $0.008437 | $31.42 | $0 |
| 2018-09-23 | $0.008432 | $0.01139 | $0.007831 | $0.007947 | $210.77 | $0 |
| 2018-09-24 | $0.007928 | $0.01149 | $0.007851 | $0.009028 | $1.49 | $0 |
| 2018-09-25 | $0.008988 | $0.008988 | $0.008416 | $0.008760 | $1.13 | $0 |
| 2018-09-26 | $0.008814 | $0.008835 | $0.007945 | $0.007993 | $7.19 | $0 |
| 2018-09-27 | $0.007983 | $0.008543 | $0.007879 | $0.008481 | $7.63 | $0 |
| 2018-09-28 | $0.008481 | $0.009162 | $0.008407 | $0.008553 | $7.70 | $0 |
| 2018-09-29 | $0.008428 | $0.01054 | $0.008271 | $0.009567 | $21.66 | $0 |
| 2018-09-30 | $0.009589 | $0.01024 | $0.008392 | $0.01019 | $29.17 | $0 |