Origami ORI
Xếp hạng #?
10:17:37 23/10/2020
Origami (ORI)
Không theo dõi
Lịch sử giá Origami (ORI) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $1.39 | $1.49 | $0.8647 | $1.14 | $340,332 | $4,836,476 |
| 2018-05-02 | $1.14 | $1.15 | $0.7639 | $0.9897 | $177,382 | $4,182,395 |
| 2018-05-03 | $0.9896 | $1.05 | $0.7808 | $0.9347 | $60,646.80 | $3,950,090 |
| 2018-05-04 | $0.9316 | $0.9973 | $0.6372 | $0.8593 | $41,086.20 | $3,631,501 |
| 2018-05-05 | $0.8603 | $0.9086 | $0.8575 | $0.8936 | $44.68 | $3,776,043 |
| 2018-05-09 | $0.6268 | $0.6677 | $0.6268 | $0.6494 | $13,661.60 | $2,744,455 |
| 2018-05-10 | $0.6501 | $0.8972 | $0.5098 | $0.6257 | $161,955 | $2,644,323 |
| 2018-05-11 | $0.6262 | $0.7212 | $0.5261 | $0.5477 | $45,680.90 | $2,314,451 |
| 2018-05-12 | $0.5467 | $0.5969 | $0.3541 | $0.3541 | $35,160.60 | $1,496,185 |
| 2018-05-13 | $0.3533 | $0.5909 | $0.3492 | $0.5174 | $82,104.20 | $2,186,347 |
| 2018-05-14 | $0.5172 | $0.7325 | $0.4698 | $0.6924 | $88,113.80 | $2,925,872 |
| 2018-05-15 | $0.6914 | $0.9523 | $0.6418 | $0.8050 | $184,035 | $3,401,647 |
| 2018-05-16 | $0.6947 | $0.9076 | $0.6170 | $0.8093 | $85,517.80 | $3,420,173 |
| 2018-05-17 | $0.8103 | $0.9007 | $0.6613 | $0.7475 | $65,161.20 | $3,158,773 |
| 2018-05-18 | $0.7467 | $0.7578 | $0.5690 | $0.6326 | $25,900.80 | $2,673,354 |
| 2018-05-19 | $0.6326 | $0.6337 | $0.5471 | $0.5533 | $20,843.20 | $2,338,179 |
| 2018-05-20 | $0.5534 | $0.5920 | $0.5052 | $0.5354 | $34,311.40 | $2,262,675 |
| 2018-05-21 | $0.5361 | $0.5731 | $0.3599 | $0.4215 | $32,317.30 | $1,781,060 |
| 2018-05-22 | $0.4206 | $0.5331 | $0.4073 | $0.4720 | $19,967.30 | $1,994,657 |
| 2018-05-23 | $0.4711 | $0.4751 | $0.3001 | $0.4192 | $16,753.10 | $1,771,586 |
| 2018-05-24 | $0.4173 | $0.4256 | $0.3127 | $0.3788 | $13,445.60 | $1,600,763 |
| 2018-05-25 | $0.3792 | $0.4094 | $0.3015 | $0.4094 | $33,618.50 | $1,730,050 |
| 2018-05-26 | $0.4095 | $0.4126 | $0.3365 | $0.3804 | $18,465.60 | $1,607,482 |
| 2018-05-27 | $0.3811 | $0.3811 | $0.2910 | $0.2968 | $13,778.80 | $1,254,101 |
| 2018-05-28 | $0.2967 | $0.3437 | $0.2547 | $0.2985 | $18,671.10 | $1,261,505 |
| 2018-05-29 | $0.2977 | $0.3305 | $0.2509 | $0.3275 | $9,952.69 | $1,384,174 |
| 2018-05-30 | $0.3277 | $0.3572 | $0.2840 | $0.3454 | $14,833.40 | $1,459,750 |
| 2018-05-31 | $0.3451 | $0.3742 | $0.2991 | $0.3352 | $20,908.70 | $1,416,472 |