Origami ORI
Xếp hạng #?
10:17:37 23/10/2020
Origami (ORI)
Không theo dõi
Lịch sử giá Origami (ORI) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.3359 | $0.3798 | $0.3296 | $0.3377 | $3,570.20 | $1,427,122 |
| 2018-06-02 | $0.3376 | $0.3769 | $0.1193 | $0.2961 | $18,670.50 | $1,251,164 |
| 2018-06-03 | $0.2957 | $0.3855 | $0.2721 | $0.3292 | $13,378.20 | $1,391,164 |
| 2018-06-04 | $0.3287 | $0.3325 | $0.2679 | $0.2730 | $9,454.64 | $1,153,707 |
| 2018-06-05 | $0.2730 | $0.3306 | $0.2351 | $0.3225 | $8,608.07 | $1,362,783 |
| 2018-06-06 | $0.3218 | $0.3234 | $0.2727 | $0.2734 | $12,059.90 | $1,155,355 |
| 2018-06-07 | $0.2733 | $0.3113 | $0.2525 | $0.2532 | $15,397.10 | $1,069,828 |
| 2018-06-08 | $0.2536 | $0.3016 | $0.2441 | $0.2579 | $6,839.78 | $1,089,668 |
| 2018-06-09 | $0.2579 | $0.2908 | $0.2451 | $0.2640 | $6,617.56 | $1,115,704 |
| 2018-06-10 | $0.2645 | $0.2645 | $0.2160 | $0.2330 | $3,879.92 | $984,579 |
| 2018-06-11 | $0.2334 | $0.2366 | $0.1875 | $0.2325 | $7,637.82 | $982,542 |
| 2018-06-12 | $0.2326 | $0.2476 | $0.2040 | $0.2217 | $2,881.57 | $936,776 |
| 2018-06-13 | $0.2226 | $0.2228 | $0.1837 | $0.2044 | $3,151.79 | $863,918 |
| 2018-06-14 | $0.2049 | $0.2203 | $0.1972 | $0.2030 | $4,392.31 | $857,862 |
| 2018-06-15 | $0.2030 | $0.2038 | $0.1819 | $0.1837 | $1,173.06 | $776,226 |
| 2018-06-16 | $0.1832 | $0.1943 | $0.1071 | $0.1076 | $6,530.19 | $454,620 |
| 2018-06-17 | $0.1076 | $0.1970 | $0.1075 | $0.1937 | $4,264.25 | $818,511 |
| 2018-06-18 | $0.1937 | $0.2777 | $0.1888 | $0.2745 | $7,835.79 | $1,160,038 |
| 2018-06-19 | $0.2743 | $0.2766 | $0.2096 | $0.2396 | $6,443.77 | $1,012,461 |
| 2018-06-20 | $0.2397 | $0.2397 | $0.1955 | $0.1958 | $2,367.26 | $827,545 |
| 2018-06-21 | $0.1957 | $0.2115 | $0.1709 | $0.2095 | $2,940.93 | $885,503 |
| 2018-06-22 | $0.2095 | $0.2095 | $0.1430 | $0.1468 | $1,918.50 | $620,296 |
| 2018-06-23 | $0.1469 | $0.1806 | $0.1453 | $0.1755 | $1,491.68 | $741,439 |
| 2018-06-24 | $0.1754 | $0.1760 | $0.1392 | $0.1464 | $2,521.00 | $618,538 |
| 2018-06-25 | $0.1458 | $0.1696 | $0.1321 | $0.1322 | $2,554.75 | $558,741 |
| 2018-06-26 | $0.1322 | $0.1475 | $0.1164 | $0.1166 | $820.83 | $492,699 |
| 2018-06-27 | $0.1162 | $0.1246 | $0.1154 | $0.1190 | $633.79 | $503,006 |
| 2018-06-28 | $0.1193 | $0.1314 | $0.1047 | $0.1054 | $3,845.32 | $445,230 |
| 2018-06-29 | $0.1054 | $0.1259 | $0.09800 | $0.1052 | $1,094.90 | $444,385 |
| 2018-06-30 | $0.1052 | $0.1359 | $0.1052 | $0.1347 | $1,251.88 | $569,112 |