Orbis Token OBT
Xếp hạng #?
07:22:20 07/07/2020
Orbis Token (OBT)
Không theo dõi
Lịch sử giá Orbis Token (OBT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.005501 | $0.006394 | $0.004133 | $0.004147 | $272.12 | $79,475.43 |
| 2018-12-02 | $0.004134 | $0.006489 | $0.004080 | $0.004879 | $29.19 | $93,515.57 |
| 2018-12-03 | $0.004895 | $0.005903 | $0.004433 | $0.005869 | $183.33 | $112,492 |
| 2018-12-04 | $0.005860 | $0.006291 | $0.004441 | $0.006062 | $53.28 | $116,197 |
| 2018-12-05 | $0.006067 | $0.006070 | $0.005534 | $0.005547 | $37.68 | $106,317 |
| 2018-12-06 | $0.005543 | $0.005762 | $0.004811 | $0.004811 | $22.81 | $92,214.11 |
| 2018-12-07 | $0.004812 | $0.005297 | $0.004520 | $0.005213 | $83.50 | $99,914.84 |
| 2018-12-08 | $0.005210 | $0.005568 | $0.005051 | $0.005384 | $36.00 | $103,191 |
| 2018-12-09 | $0.005375 | $0.006017 | $0.004307 | $0.005673 | $175.59 | $108,727 |
| 2018-12-10 | $0.005668 | $0.005894 | $0.005372 | $0.005853 | $97.77 | $112,191 |
| 2018-12-11 | $0.005850 | $0.006498 | $0.005259 | $0.005273 | $50.52 | $101,067 |
| 2018-12-12 | $0.005259 | $0.007667 | $0.005242 | $0.005388 | $86.70 | $103,267 |
| 2018-12-13 | $0.007243 | $0.007259 | $0.005084 | $0.005154 | $51.29 | $98,785.03 |
| 2018-12-14 | $0.005162 | $0.006271 | $0.005012 | $0.006192 | $5.47 | $118,672 |
| 2018-12-15 | $0.006195 | $0.006195 | $0.004837 | $0.006168 | $28.98 | $118,229 |
| 2018-12-16 | $0.006167 | $0.006171 | $0.003005 | $0.004501 | $124.95 | $86,277.62 |
| 2018-12-17 | $0.004510 | $0.004932 | $0.004510 | $0.004904 | $0 | $93,986.91 |
| 2018-12-18 | $0.004904 | $0.004904 | $0.004904 | $0.004904 | $0 | $93,986.91 |
| 2018-12-19 | $0.004904 | $0.007136 | $0.003810 | $0.006704 | $60.67 | $128,503 |
| 2018-12-20 | $0.006689 | $0.007484 | $0.006672 | $0.007291 | $0.7364 | $139,749 |
| 2018-12-21 | $0.007263 | $0.007470 | $0.006624 | $0.006856 | $11.10 | $131,411 |
| 2018-12-22 | $0.006851 | $0.006880 | $0.002009 | $0.002879 | $412.62 | $55,183.79 |
| 2018-12-23 | $0.002880 | $0.003258 | $0.002880 | $0.003104 | $0 | $59,492.28 |
| 2018-12-24 | $0.003104 | $0.007078 | $0.003104 | $0.006590 | $38.66 | $126,309 |
| 2018-12-25 | $0.006596 | $0.006596 | $0.005597 | $0.005895 | $1.77 | $112,989 |
| 2018-12-26 | $0.005906 | $0.006200 | $0.005701 | $0.005908 | $1.26 | $113,243 |
| 2018-12-27 | $0.005904 | $0.005913 | $0.005186 | $0.005219 | $2.49 | $100,034 |
| 2018-12-28 | $0.005237 | $0.005272 | $0.004021 | $0.004666 | $33.83 | $89,433.17 |
| 2018-12-29 | $0.004699 | $0.004709 | $0.004666 | $0.004667 | $0 | $89,448.11 |
| 2018-12-30 | $0.004667 | $0.004846 | $0.003924 | $0.003988 | $61.06 | $76,430.73 |
| 2018-12-31 | $0.003991 | $0.004004 | $0.002448 | $0.002487 | $121.25 | $47,676.72 |