Orbis Token OBT
Xếp hạng #?
07:22:20 07/07/2020
Orbis Token (OBT)
Không theo dõi
Lịch sử giá Orbis Token (OBT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.002590 | $0.003451 | $0.002590 | $0.003427 | $140.37 | $65,692.41 |
| 2019-07-02 | $0.003425 | $0.003696 | $0.003265 | $0.003624 | $0 | $69,458.53 |
| 2019-07-03 | $0.003624 | $0.003857 | $0.003624 | $0.003827 | $29.87 | $73,345.52 |
| 2019-07-04 | $0.003829 | $0.003850 | $0.003727 | $0.003791 | $0 | $72,656.76 |
| 2019-07-05 | $0.003791 | $0.003791 | $0.003791 | $0.003791 | $0 | $72,656.76 |
| 2019-07-06 | $0.003791 | $0.004083 | $0.003791 | $0.004004 | $25.16 | $76,745.29 |
| 2019-07-07 | $0.004003 | $0.004073 | $0.003947 | $0.004028 | $0 | $77,215.15 |
| 2019-07-08 | $0.004028 | $0.004028 | $0.004028 | $0.004028 | $0 | $77,215.15 |
| 2019-07-09 | $0.004028 | $0.004028 | $0.004028 | $0.004028 | $0 | $77,215.15 |
| 2019-07-10 | $0.004028 | $0.004148 | $0.003707 | $0.003862 | $96.30 | $74,018.97 |
| 2019-07-11 | $0.003862 | $0.003862 | $0.001921 | $0.001958 | $14.54 | $37,536.98 |
| 2019-07-12 | $0.001958 | $0.002024 | $0.001929 | $0.002021 | $0 | $38,741.87 |
| 2019-07-13 | $0.002021 | $0.002021 | $0.001838 | $0.001913 | $1.51 | $36,661.95 |
| 2019-07-14 | $0.001912 | $0.001929 | $0.001749 | $0.001782 | $0 | $34,154.13 |
| 2019-07-15 | $0.001782 | $0.001782 | $0.001782 | $0.001782 | $0 | $34,154.13 |
| 2019-07-16 | $0.001782 | $0.001782 | $0.001782 | $0.001782 | $0 | $34,154.13 |
| 2019-07-17 | $0.001782 | $0.001782 | $0.001782 | $0.001782 | $0 | $34,154.13 |
| 2019-07-18 | $0.001782 | $0.001782 | $0.001724 | $0.001752 | $88.00 | $33,591.12 |
| 2019-07-19 | $0.001752 | $0.001758 | $0.001644 | $0.001717 | $0 | $32,902.23 |
| 2019-07-20 | $0.001717 | $0.001717 | $0.001717 | $0.001717 | $0 | $32,902.23 |
| 2019-07-21 | $0.001717 | $0.001717 | $0.001717 | $0.001717 | $0 | $32,902.23 |
| 2019-07-22 | $0.001717 | $0.004828 | $0.001717 | $0.004472 | $580.44 | $85,713.18 |
| 2019-07-23 | $0.004470 | $0.004470 | $0.004381 | $0.004410 | $0 | $84,526.74 |
| 2019-07-24 | $0.004410 | $0.004410 | $0.004410 | $0.004410 | $0 | $84,526.74 |
| 2019-07-25 | $0.004410 | $0.004410 | $0.004410 | $0.004410 | $0 | $84,526.74 |
| 2019-07-26 | $0.004410 | $0.004410 | $0.004410 | $0.004410 | $0 | $84,526.74 |
| 2019-07-27 | $0.004410 | $0.004410 | $0.004410 | $0.004410 | $0 | $84,526.74 |
| 2019-07-28 | $0.004410 | $0.004410 | $0.004410 | $0.004410 | $0 | $84,526.74 |
| 2019-07-29 | $0.004410 | $0.004410 | $0.004410 | $0.004410 | $0 | $84,526.74 |
| 2019-07-30 | $0.004410 | $0.004410 | $0.004410 | $0.004410 | $0 | $84,526.74 |
| 2019-07-31 | $0.004410 | $0.004410 | $0.004410 | $0.004410 | $0 | $84,526.74 |