Orbis Token OBT
Xếp hạng #?
07:22:20 07/07/2020
Orbis Token (OBT)
Không theo dõi
Lịch sử giá Orbis Token (OBT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.002490 | $0.003791 | $0.002320 | $0.002765 | $281.60 | $52,991.40 |
| 2019-01-02 | $0.002770 | $0.005571 | $0.002744 | $0.002912 | $7.38 | $55,817.01 |
| 2019-01-03 | $0.002902 | $0.003616 | $0.002875 | $0.003459 | $3.46 | $66,289.59 |
| 2019-01-04 | $0.003457 | $0.004879 | $0.003428 | $0.004564 | $42.93 | $87,482.81 |
| 2019-01-05 | $0.004558 | $0.005037 | $0.004557 | $0.004967 | $45.93 | $95,210.61 |
| 2019-01-06 | $0.004966 | $0.005598 | $0.004868 | $0.005504 | $40.04 | $105,497 |
| 2019-01-07 | $0.005502 | $0.005686 | $0.005354 | $0.005362 | $1.19 | $102,778 |
| 2019-01-08 | $0.005376 | $0.005419 | $0.003516 | $0.003855 | $98.08 | $73,884.51 |
| 2019-01-09 | $0.003863 | $0.006771 | $0.003863 | $0.006423 | $171.62 | $123,101 |
| 2019-01-10 | $0.006428 | $0.006493 | $0.003311 | $0.005677 | $20.97 | $108,817 |
| 2019-01-11 | $0.005672 | $0.007938 | $0.005550 | $0.007767 | $154.36 | $148,865 |
| 2019-01-12 | $0.007761 | $0.007770 | $0.007403 | $0.007441 | $1.49 | $142,611 |
| 2019-01-13 | $0.007433 | $0.007478 | $0.006920 | $0.006966 | $34.14 | $133,519 |
| 2019-01-14 | $0.006977 | $0.007676 | $0.005530 | $0.005574 | $16.04 | $106,833 |
| 2019-01-15 | $0.005595 | $0.005608 | $0.005270 | $0.005284 | $0 | $101,284 |
| 2019-01-16 | $0.005284 | $0.005284 | $0.004083 | $0.004103 | $38.37 | $78,637.19 |
| 2019-01-17 | $0.004108 | $0.004148 | $0.004011 | $0.004090 | $0 | $78,399.24 |
| 2019-01-18 | $0.004090 | $0.004090 | $0.003857 | $0.003903 | $2.06 | $74,805.63 |
| 2019-01-19 | $0.003906 | $0.006606 | $0.002378 | $0.004848 | $993.03 | $92,915.11 |
| 2019-01-20 | $0.004837 | $0.004918 | $0.003759 | $0.003796 | $69.41 | $72,752.47 |
| 2019-01-21 | $0.003805 | $0.006055 | $0.003759 | $0.006010 | $21.45 | $115,196 |
| 2019-01-22 | $0.006014 | $0.006167 | $0.005832 | $0.006139 | $0 | $117,670 |
| 2019-01-23 | $0.006139 | $0.006139 | $0.003811 | $0.003846 | $55.16 | $73,715.68 |
| 2019-01-24 | $0.003848 | $0.003939 | $0.003814 | $0.003923 | $39.24 | $75,195.36 |
| 2019-01-25 | $0.003932 | $0.005332 | $0.003759 | $0.005277 | $52.92 | $101,134 |
| 2019-01-26 | $0.005277 | $0.005356 | $0.003788 | $0.003804 | $3.40 | $72,902.15 |
| 2019-01-27 | $0.003805 | $0.003805 | $0.003708 | $0.003708 | $0 | $71,067.44 |
| 2019-01-28 | $0.003708 | $0.003708 | $0.003708 | $0.003708 | $0 | $71,067.44 |
| 2019-01-29 | $0.003708 | $0.003708 | $0.003708 | $0.003708 | $0 | $71,067.44 |
| 2019-01-30 | $0.003708 | $0.003708 | $0.003708 | $0.003708 | $0 | $71,067.44 |
| 2019-01-31 | $0.003708 | $0.003708 | $0.003684 | $0.003688 | $7.36 | $70,679.29 |