Orbis Token OBT
Xếp hạng #?
07:22:20 07/07/2020
Orbis Token (OBT)
Không theo dõi
Lịch sử giá Orbis Token (OBT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.005076 | $0.005076 | $0.005076 | $0.005076 | $0 | $97,289.94 |
| 2019-03-02 | $0.005076 | $0.005076 | $0.005076 | $0.005076 | $0 | $97,289.94 |
| 2019-03-03 | $0.005076 | $0.005076 | $0.005076 | $0.005076 | $0 | $97,289.94 |
| 2019-03-04 | $0.005076 | $0.005076 | $0.004730 | $0.004759 | $22.56 | $91,221.45 |
| 2019-03-05 | $0.004758 | $0.005110 | $0.004717 | $0.005074 | $0 | $97,251.86 |
| 2019-03-06 | $0.005074 | $0.006563 | $0.004944 | $0.004976 | $167.18 | $95,382.54 |
| 2019-03-07 | $0.004974 | $0.005057 | $0.004954 | $0.005012 | $0 | $96,070.67 |
| 2019-03-08 | $0.005012 | $0.005012 | $0.005012 | $0.005012 | $0 | $96,070.67 |
| 2019-03-09 | $0.005012 | $0.005012 | $0.003769 | $0.003789 | $191.61 | $72,613.52 |
| 2019-03-10 | $0.003794 | $0.006424 | $0.003452 | $0.003461 | $97.75 | $66,339.25 |
| 2019-03-11 | $0.003457 | $0.006065 | $0.003349 | $0.006044 | $5.04 | $115,836 |
| 2019-03-12 | $0.006048 | $0.006199 | $0.005864 | $0.006109 | $0 | $117,088 |
| 2019-03-13 | $0.006109 | $0.006109 | $0.003584 | $0.003662 | $29.38 | $70,196.73 |
| 2019-03-14 | $0.003659 | $0.003804 | $0.003602 | $0.003739 | $0 | $71,662.44 |
| 2019-03-15 | $0.003739 | $0.006431 | $0.003739 | $0.006415 | $128.40 | $122,951 |
| 2019-03-16 | $0.006417 | $0.006720 | $0.006417 | $0.006550 | $0 | $125,551 |
| 2019-03-17 | $0.006550 | $0.006550 | $0.006550 | $0.006550 | $0 | $125,551 |
| 2019-03-18 | $0.006550 | $0.006550 | $0.003794 | $0.005765 | $2.98 | $110,501 |
| 2019-03-19 | $0.005767 | $0.005767 | $0.003767 | $0.003843 | $1.70 | $73,666.53 |
| 2019-03-20 | $0.003846 | $0.003894 | $0.003846 | $0.003891 | $133.90 | $74,585.07 |
| 2019-03-21 | $0.003891 | $0.003917 | $0.003708 | $0.003750 | $1.88 | $71,875.74 |
| 2019-03-22 | $0.003752 | $0.006450 | $0.003747 | $0.006391 | $28.93 | $122,493 |
| 2019-03-23 | $0.006391 | $0.006513 | $0.003954 | $0.004014 | $100.88 | $76,944.04 |
| 2019-03-24 | $0.004011 | $0.006391 | $0.003905 | $0.006352 | $2.89 | $121,743 |
| 2019-03-25 | $0.006358 | $0.006358 | $0.005598 | $0.005673 | $0.9047 | $108,735 |
| 2019-03-26 | $0.005687 | $0.02584 | $0.004433 | $0.007632 | $466.07 | $146,280 |
| 2019-03-27 | $0.007639 | $0.01260 | $0.007639 | $0.008001 | $121.84 | $153,351 |
| 2019-03-28 | $0.007999 | $0.01658 | $0.004655 | $0.01653 | $1,363.02 | $316,775 |
| 2019-03-29 | $0.01653 | $0.01681 | $0.005771 | $0.005900 | $22.41 | $113,080 |
| 2019-03-30 | $0.005906 | $0.009291 | $0.005817 | $0.008868 | $3.60 | $169,970 |
| 2019-03-31 | $0.008868 | $0.008900 | $0.005392 | $0.006470 | $133.19 | $124,017 |