Orbis Token OBT
Xếp hạng #?
07:22:20 07/07/2020
Orbis Token (OBT)
Không theo dõi
Lịch sử giá Orbis Token (OBT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.003685 | $0.003685 | $0.002690 | $0.002738 | $10.01 | $52,477.77 |
| 2019-06-02 | $0.002738 | $0.004016 | $0.002731 | $0.004014 | $6.24 | $76,931.45 |
| 2019-06-03 | $0.004014 | $0.004014 | $0.003708 | $0.003770 | $0 | $72,267.76 |
| 2019-06-04 | $0.003770 | $0.003770 | $0.002174 | $0.002251 | $20.05 | $43,140.84 |
| 2019-06-05 | $0.002251 | $0.002308 | $0.001582 | $0.001613 | $9.45 | $30,921.30 |
| 2019-06-06 | $0.001616 | $0.001662 | $0.001595 | $0.001595 | $0 | $30,569.61 |
| 2019-06-07 | $0.001595 | $0.001648 | $0.001587 | $0.001607 | $96.31 | $30,794.80 |
| 2019-06-08 | $0.001606 | $0.002460 | $0.001558 | $0.001577 | $9.01 | $30,217.08 |
| 2019-06-09 | $0.001577 | $0.001578 | $0.001487 | $0.001520 | $0 | $29,132.15 |
| 2019-06-10 | $0.001520 | $0.001520 | $0.001520 | $0.001520 | $0 | $29,132.15 |
| 2019-06-11 | $0.001520 | $0.003168 | $0.001520 | $0.003130 | $12.30 | $59,997.76 |
| 2019-06-12 | $0.003129 | $0.003515 | $0.003087 | $0.003493 | $13.94 | $66,957.77 |
| 2019-06-13 | $0.003492 | $0.003511 | $0.002264 | $0.002305 | $9.08 | $44,185.30 |
| 2019-06-14 | $0.002307 | $0.003589 | $0.002284 | $0.003588 | $9.00 | $68,776.23 |
| 2019-06-15 | $0.003589 | $0.003697 | $0.001847 | $0.003512 | $218.53 | $67,318.93 |
| 2019-06-16 | $0.003512 | $0.003660 | $0.001895 | $0.001925 | $109.77 | $36,892.16 |
| 2019-06-17 | $0.001925 | $0.002019 | $0.001921 | $0.001923 | $0 | $36,865.73 |
| 2019-06-18 | $0.001923 | $0.001923 | $0.001923 | $0.001923 | $0 | $36,865.73 |
| 2019-06-19 | $0.001923 | $0.001923 | $0.001923 | $0.001923 | $0 | $36,865.73 |
| 2019-06-20 | $0.001923 | $0.001923 | $0.001923 | $0.001923 | $0 | $36,865.73 |
| 2019-06-21 | $0.001923 | $0.001923 | $0.001923 | $0.001923 | $0 | $36,865.73 |
| 2019-06-22 | $0.001923 | $0.002510 | $0.001923 | $0.002461 | $15.58 | $47,173.27 |
| 2019-06-23 | $0.002465 | $0.002631 | $0.002376 | $0.002416 | $0 | $46,318.35 |
| 2019-06-24 | $0.002416 | $0.002416 | $0.002416 | $0.002416 | $0 | $46,318.35 |
| 2019-06-25 | $0.002416 | $0.002416 | $0.002416 | $0.002416 | $0 | $46,318.35 |
| 2019-06-26 | $0.002416 | $0.002416 | $0.002416 | $0.002416 | $0 | $46,318.35 |
| 2019-06-27 | $0.002416 | $0.002416 | $0.002416 | $0.002416 | $0 | $46,318.35 |
| 2019-06-28 | $0.002416 | $0.002416 | $0.002416 | $0.002416 | $0 | $46,318.35 |
| 2019-06-29 | $0.002416 | $0.002688 | $0.002416 | $0.002613 | $29.17 | $50,076.13 |
| 2019-06-30 | $0.002608 | $0.002616 | $0.002575 | $0.002590 | $0 | $49,646.62 |