Orbis Token OBT
Xếp hạng #?
07:22:20 07/07/2020
Orbis Token (OBT)
Không theo dõi
Lịch sử giá Orbis Token (OBT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01021 | $0.01032 | $0.009894 | $0.01004 | $27.64 | $0 |
| 2018-10-02 | $0.01008 | $0.01024 | $0.007442 | $0.01017 | $200.33 | $0 |
| 2018-10-03 | $0.01017 | $0.01017 | $0.009754 | $0.009864 | $30.27 | $0 |
| 2018-10-04 | $0.009879 | $0.01009 | $0.009843 | $0.009871 | $12.97 | $0 |
| 2018-10-05 | $0.009862 | $0.009944 | $0.005959 | $0.006052 | $103.96 | $0 |
| 2018-10-06 | $0.006053 | $0.006239 | $0.005944 | $0.006214 | $9.04 | $0 |
| 2018-10-07 | $0.006215 | $0.008153 | $0.006206 | $0.008120 | $77.49 | $0 |
| 2018-10-08 | $0.008137 | $0.01004 | $0.007390 | $0.007404 | $88.42 | $0 |
| 2018-10-09 | $0.007381 | $0.01005 | $0.006345 | $0.01005 | $743.91 | $0 |
| 2018-10-10 | $0.01071 | $0.01076 | $0.008990 | $0.01070 | $426.73 | $0 |
| 2018-10-11 | $0.01067 | $0.01067 | $0.009092 | $0.009092 | $15.53 | $0 |
| 2018-10-12 | $0.009108 | $0.01122 | $0.008995 | $0.01093 | $1,088.59 | $0 |
| 2018-10-13 | $0.01094 | $0.01116 | $0.01081 | $0.01106 | $32.17 | $0 |
| 2018-10-14 | $0.01102 | $0.01137 | $0.01092 | $0.01094 | $21.97 | $0 |
| 2018-10-15 | $0.01096 | $0.01157 | $0.006993 | $0.01145 | $45.11 | $219,398 |
| 2018-10-16 | $0.01140 | $0.01154 | $0.01129 | $0.01152 | $166.47 | $220,862 |
| 2018-10-17 | $0.01153 | $0.01670 | $0.01153 | $0.01664 | $2,255.32 | $318,852 |
| 2018-10-18 | $0.01664 | $0.01748 | $0.01633 | $0.01646 | $772.29 | $315,412 |
| 2018-10-19 | $0.01646 | $0.02462 | $0.01582 | $0.02336 | $2,856.71 | $447,699 |
| 2018-10-20 | $0.02331 | $0.02671 | $0.02330 | $0.02663 | $2,482.24 | $510,470 |
| 2018-10-21 | $0.02662 | $0.02696 | $0.02339 | $0.02472 | $200.78 | $473,827 |
| 2018-10-22 | $0.02483 | $0.02520 | $0.02295 | $0.02510 | $11.80 | $481,093 |
| 2018-10-23 | $0.02509 | $0.02516 | $0.01340 | $0.01347 | $68.02 | $258,159 |
| 2018-10-24 | $0.01344 | $0.02523 | $0.01335 | $0.01355 | $378.04 | $259,750 |
| 2018-10-25 | $0.01355 | $0.02400 | $0.007751 | $0.02393 | $142.42 | $458,657 |
| 2018-10-26 | $0.02392 | $0.02400 | $0.01612 | $0.01617 | $18.49 | $309,942 |
| 2018-10-27 | $0.01622 | $0.02257 | $0.01474 | $0.01640 | $324.50 | $314,381 |
| 2018-10-28 | $0.01646 | $0.02260 | $0.01222 | $0.01310 | $7.13 | $251,044 |
| 2018-10-29 | $0.01312 | $0.02156 | $0.01235 | $0.01311 | $1,343.92 | $251,190 |
| 2018-10-30 | $0.01309 | $0.01830 | $0.007636 | $0.007681 | $294.42 | $147,216 |
| 2018-10-31 | $0.007702 | $0.01678 | $0.007652 | $0.01068 | $14.42 | $204,659 |