Orbis Token OBT
Xếp hạng #?
07:22:20 07/07/2020
Orbis Token (OBT)
Không theo dõi
Lịch sử giá Orbis Token (OBT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.006483 | $0.006526 | $0.006389 | $0.006503 | $0 | $124,645 |
| 2019-04-02 | $0.006503 | $0.008260 | $0.005199 | $0.008215 | $421.81 | $157,461 |
| 2019-04-03 | $0.008217 | $0.009053 | $0.005925 | $0.006089 | $427.76 | $116,703 |
| 2019-04-04 | $0.006078 | $0.009043 | $0.002790 | $0.008348 | $877.76 | $160,008 |
| 2019-04-05 | $0.008355 | $0.008723 | $0.008030 | $0.008143 | $1.49 | $156,072 |
| 2019-04-06 | $0.008137 | $0.008141 | $0.007849 | $0.008024 | $0 | $153,798 |
| 2019-04-07 | $0.008024 | $0.008024 | $0.005198 | $0.005291 | $9.81 | $101,406 |
| 2019-04-08 | $0.005287 | $0.005434 | $0.005282 | $0.005361 | $0 | $102,753 |
| 2019-04-09 | $0.005361 | $0.005361 | $0.005361 | $0.005361 | $0 | $102,753 |
| 2019-04-10 | $0.005361 | $0.005361 | $0.005047 | $0.005114 | $1.56 | $98,013.03 |
| 2019-04-11 | $0.005116 | $0.006560 | $0.004463 | $0.004497 | $15.73 | $86,195.86 |
| 2019-04-12 | $0.004498 | $0.006177 | $0.004291 | $0.006153 | $67.82 | $117,942 |
| 2019-04-13 | $0.006155 | $0.006191 | $0.004416 | $0.004447 | $12.25 | $85,231.17 |
| 2019-04-14 | $0.004447 | $0.004658 | $0.004335 | $0.004633 | $4.86 | $88,790.74 |
| 2019-04-15 | $0.004633 | $0.004677 | $0.004533 | $0.004580 | $0 | $87,777.56 |
| 2019-04-16 | $0.004580 | $0.004580 | $0.004254 | $0.004385 | $8.21 | $84,047.43 |
| 2019-04-17 | $0.004384 | $0.005454 | $0.004378 | $0.005362 | $14.97 | $102,771 |
| 2019-04-18 | $0.005367 | $0.005984 | $0.005353 | $0.005916 | $243.61 | $113,381 |
| 2019-04-19 | $0.005923 | $0.005931 | $0.003510 | $0.005405 | $853.70 | $103,606 |
| 2019-04-20 | $0.005406 | $0.005433 | $0.003795 | $0.003888 | $55.12 | $74,528.27 |
| 2019-04-21 | $0.003875 | $0.003907 | $0.003228 | $0.003270 | $168.13 | $62,673.07 |
| 2019-04-22 | $0.003271 | $0.004935 | $0.001499 | $0.002812 | $94.96 | $53,903.45 |
| 2019-04-23 | $0.002814 | $0.002886 | $0.002725 | $0.002739 | $0 | $52,500.28 |
| 2019-04-24 | $0.002739 | $0.002739 | $0.002739 | $0.002739 | $0 | $52,500.28 |
| 2019-04-25 | $0.002739 | $0.002739 | $0.002739 | $0.002739 | $0 | $52,500.28 |
| 2019-04-26 | $0.002739 | $0.002739 | $0.002739 | $0.002739 | $0 | $52,500.28 |
| 2019-04-27 | $0.002739 | $0.003849 | $0.002739 | $0.003807 | $28.55 | $72,968.98 |
| 2019-04-28 | $0.003795 | $0.003866 | $0.003688 | $0.003720 | $9.30 | $71,299.98 |
| 2019-04-29 | $0.003721 | $0.003742 | $0.002788 | $0.002838 | $33.46 | $54,398.56 |
| 2019-04-30 | $0.002830 | $0.003711 | $0.002825 | $0.003704 | $6.09 | $70,992.02 |