Orbis Token OBT
Xếp hạng #?
07:22:20 07/07/2020
Orbis Token (OBT)
Không theo dõi
Lịch sử giá Orbis Token (OBT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.003715 | $0.003763 | $0.003606 | $0.003641 | $0 | $69,794.53 |
| 2019-05-02 | $0.003641 | $0.003641 | $0.003641 | $0.003641 | $0 | $69,794.53 |
| 2019-05-03 | $0.003641 | $0.003641 | $0.003641 | $0.003641 | $0 | $69,794.53 |
| 2019-05-04 | $0.003641 | $0.003641 | $0.003385 | $0.003438 | $37.88 | $65,888.38 |
| 2019-05-05 | $0.003429 | $0.003483 | $0.003352 | $0.003352 | $35.60 | $64,248.71 |
| 2019-05-06 | $0.003359 | $0.003394 | $0.003190 | $0.003318 | $4.58 | $63,595.12 |
| 2019-05-07 | $0.003326 | $0.003413 | $0.003312 | $0.003390 | $0 | $64,976.30 |
| 2019-05-08 | $0.003390 | $0.003390 | $0.003390 | $0.003390 | $0 | $64,976.30 |
| 2019-05-09 | $0.003390 | $0.003390 | $0.003390 | $0.003390 | $0 | $64,976.30 |
| 2019-05-10 | $0.003390 | $0.003436 | $0.003324 | $0.003359 | $16.84 | $64,384.04 |
| 2019-05-11 | $0.003359 | $0.003445 | $0.002965 | $0.003315 | $2.44 | $63,532.59 |
| 2019-05-12 | $0.003300 | $0.003355 | $0.003205 | $0.003278 | $0 | $62,832.78 |
| 2019-05-13 | $0.003278 | $0.003278 | $0.002701 | $0.002753 | $95.14 | $52,771.88 |
| 2019-05-14 | $0.002748 | $0.003094 | $0.002731 | $0.003088 | $162.30 | $59,178.33 |
| 2019-05-15 | $0.003089 | $0.003393 | $0.003084 | $0.003301 | $0 | $63,273.39 |
| 2019-05-16 | $0.003301 | $0.003301 | $0.002341 | $0.002395 | $33.27 | $45,896.58 |
| 2019-05-17 | $0.002401 | $0.002426 | $0.002133 | $0.002169 | $0 | $41,566.78 |
| 2019-05-18 | $0.002169 | $0.002169 | $0.002169 | $0.002169 | $0 | $41,566.78 |
| 2019-05-19 | $0.002169 | $0.003990 | $0.002169 | $0.003910 | $11.81 | $74,950.35 |
| 2019-05-20 | $0.003910 | $0.003910 | $0.001463 | $0.001630 | $75.37 | $31,243.26 |
| 2019-05-21 | $0.001631 | $0.001779 | $0.001584 | $0.001727 | $2.16 | $33,096.01 |
| 2019-05-22 | $0.001727 | $0.003805 | $0.001708 | $0.003481 | $3.48 | $66,711.20 |
| 2019-05-23 | $0.003481 | $0.003541 | $0.003298 | $0.003480 | $20.89 | $66,696.93 |
| 2019-05-24 | $0.003485 | $0.003625 | $0.003396 | $0.003423 | $23.05 | $65,603.57 |
| 2019-05-25 | $0.003423 | $0.003488 | $0.003382 | $0.003400 | $0 | $65,169.32 |
| 2019-05-26 | $0.003400 | $0.003641 | $0.003400 | $0.003605 | $23.63 | $69,104.93 |
| 2019-05-27 | $0.003607 | $0.003825 | $0.003602 | $0.003669 | $0 | $70,330.28 |
| 2019-05-28 | $0.003669 | $0.003669 | $0.003669 | $0.003669 | $0 | $70,330.28 |
| 2019-05-29 | $0.003669 | $0.004159 | $0.002574 | $0.003975 | $19.06 | $76,193.41 |
| 2019-05-30 | $0.003974 | $0.004331 | $0.003631 | $0.003718 | $25.47 | $71,270.93 |
| 2019-05-31 | $0.003718 | $0.003800 | $0.003623 | $0.003685 | $0 | $70,634.21 |