Orbis Token OBT
Xếp hạng #?
07:22:20 07/07/2020
Orbis Token (OBT)
Không theo dõi
Lịch sử giá Orbis Token (OBT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01068 | $0.01653 | $0.01068 | $0.01204 | $40.27 | $230,737 |
| 2018-11-02 | $0.01204 | $0.01609 | $0.01196 | $0.01609 | $61.87 | $308,399 |
| 2018-11-03 | $0.01609 | $0.01704 | $0.01609 | $0.01704 | $49.46 | $326,598 |
| 2018-11-04 | $0.01704 | $0.01704 | $0.01177 | $0.01258 | $184.83 | $241,091 |
| 2018-11-05 | $0.01251 | $0.01642 | $0.01228 | $0.01631 | $14.60 | $312,529 |
| 2018-11-06 | $0.01630 | $0.01645 | $0.01226 | $0.01621 | $71.25 | $309,549 |
| 2018-11-07 | $0.01623 | $0.01653 | $0.01002 | $0.01004 | $1,474.16 | $192,402 |
| 2018-11-08 | $0.01005 | $0.01540 | $0.006866 | $0.01517 | $289.17 | $290,848 |
| 2018-11-09 | $0.01517 | $0.01528 | $0.009658 | $0.009666 | $215.87 | $185,258 |
| 2018-11-10 | $0.009664 | $0.009879 | $0.009648 | $0.009686 | $102.21 | $185,642 |
| 2018-11-11 | $0.009678 | $0.009724 | $0.007433 | $0.007946 | $133.75 | $152,303 |
| 2018-11-12 | $0.008038 | $0.01100 | $0.007474 | $0.01098 | $633.19 | $210,535 |
| 2018-11-13 | $0.01100 | $0.01104 | $0.007280 | $0.007311 | $16.44 | $140,126 |
| 2018-11-14 | $0.007289 | $0.01045 | $0.007152 | $0.009443 | $141.24 | $180,982 |
| 2018-11-15 | $0.009454 | $0.009985 | $0.008848 | $0.009985 | $55.42 | $191,375 |
| 2018-11-16 | $0.009935 | $0.01001 | $0.006033 | $0.008684 | $138.72 | $166,442 |
| 2018-11-17 | $0.008732 | $0.008732 | $0.008447 | $0.008507 | $6.06 | $163,053 |
| 2018-11-18 | $0.008487 | $0.009429 | $0.005080 | $0.005145 | $1,010.85 | $98,622.33 |
| 2018-11-19 | $0.005130 | $0.005138 | $0.004358 | $0.004592 | $13.86 | $88,004.53 |
| 2018-11-20 | $0.004580 | $0.006232 | $0.004187 | $0.005355 | $91.18 | $102,643 |
| 2018-11-21 | $0.005385 | $0.005403 | $0.004089 | $0.004352 | $144.80 | $83,416.01 |
| 2018-11-22 | $0.004357 | $0.004395 | $0.003991 | $0.003991 | $18.27 | $76,501.79 |
| 2018-11-23 | $0.003966 | $0.004208 | $0.003923 | $0.004147 | $212.96 | $79,477.81 |
| 2018-11-24 | $0.004147 | $0.004256 | $0.001694 | $0.001743 | $205.76 | $33,404.39 |
| 2018-11-25 | $0.001742 | $0.003861 | $0.001627 | $0.003755 | $28.35 | $71,974.99 |
| 2018-11-26 | $0.003747 | $0.003835 | $0.002187 | $0.003497 | $58.59 | $67,017.32 |
| 2018-11-27 | $0.003490 | $0.003720 | $0.003347 | $0.003701 | $95.77 | $70,942.86 |
| 2018-11-28 | $0.003694 | $0.004737 | $0.003691 | $0.004621 | $62.51 | $88,567.65 |
| 2018-11-29 | $0.004591 | $0.004835 | $0.002815 | $0.004212 | $59.30 | $80,736.77 |
| 2018-11-30 | $0.004233 | $0.005510 | $0.003781 | $0.005493 | $214.20 | $105,275 |