Orbis Token OBT
Xếp hạng #?
07:22:20 07/07/2020
Orbis Token (OBT)
Không theo dõi
Lịch sử giá Orbis Token (OBT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.003685 | $0.004868 | $0.003630 | $0.004845 | $27.00 | $92,870.25 |
| 2019-02-02 | $0.004839 | $0.004966 | $0.004782 | $0.004936 | $0 | $94,613.91 |
| 2019-02-03 | $0.004936 | $0.005414 | $0.004936 | $0.005337 | $33.59 | $102,298 |
| 2019-02-04 | $0.005330 | $0.005683 | $0.005316 | $0.005638 | $11.09 | $108,062 |
| 2019-02-05 | $0.005631 | $0.005711 | $0.005614 | $0.005631 | $0 | $107,935 |
| 2019-02-06 | $0.005631 | $0.005631 | $0.005631 | $0.005631 | $0 | $107,935 |
| 2019-02-07 | $0.005631 | $0.005631 | $0.005491 | $0.005538 | $34.38 | $106,148 |
| 2019-02-08 | $0.005538 | $0.006178 | $0.005511 | $0.006082 | $0.4866 | $116,578 |
| 2019-02-09 | $0.006076 | $0.006860 | $0.004476 | $0.006860 | $38.89 | $131,489 |
| 2019-02-10 | $0.006863 | $0.007093 | $0.006795 | $0.006978 | $0 | $133,751 |
| 2019-02-11 | $0.006978 | $0.006978 | $0.006978 | $0.006978 | $0 | $133,751 |
| 2019-02-12 | $0.006978 | $0.006978 | $0.006978 | $0.006978 | $0 | $133,751 |
| 2019-02-13 | $0.006978 | $0.007441 | $0.006978 | $0.007290 | $12.77 | $139,735 |
| 2019-02-14 | $0.007271 | $0.007274 | $0.006884 | $0.006972 | $34.34 | $133,629 |
| 2019-02-15 | $0.006977 | $0.007090 | $0.004992 | $0.005085 | $62.01 | $97,462.49 |
| 2019-02-16 | $0.005069 | $0.006053 | $0.004585 | $0.006053 | $131.94 | $116,016 |
| 2019-02-17 | $0.006050 | $0.006625 | $0.006040 | $0.006332 | $0 | $121,361 |
| 2019-02-18 | $0.006332 | $0.006332 | $0.006332 | $0.006332 | $0 | $121,361 |
| 2019-02-19 | $0.006332 | $0.007621 | $0.005283 | $0.005287 | $46.15 | $101,330 |
| 2019-02-20 | $0.005280 | $0.007650 | $0.005200 | $0.007584 | $21.59 | $145,369 |
| 2019-02-21 | $0.007582 | $0.007582 | $0.007129 | $0.007163 | $0 | $137,288 |
| 2019-02-22 | $0.007163 | $0.007163 | $0.005045 | $0.005059 | $48.11 | $96,965.96 |
| 2019-02-23 | $0.005051 | $0.005422 | $0.004985 | $0.005408 | $0 | $103,654 |
| 2019-02-24 | $0.005408 | $0.005408 | $0.005408 | $0.005408 | $0 | $103,654 |
| 2019-02-25 | $0.005408 | $0.005408 | $0.005408 | $0.005408 | $0 | $103,654 |
| 2019-02-26 | $0.005408 | $0.005408 | $0.005180 | $0.005256 | $28.34 | $100,743 |
| 2019-02-27 | $0.005266 | $0.007156 | $0.004973 | $0.005085 | $48.40 | $97,462.80 |
| 2019-02-28 | $0.005076 | $0.005150 | $0.005066 | $0.005076 | $0 | $97,289.94 |