Origami ORI
Xếp hạng #?
10:17:37 23/10/2020
Origami (ORI)
Không theo dõi
Lịch sử giá Origami (ORI) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1348 | $0.1354 | $0.09912 | $0.09931 | $5,403.70 | $419,661 |
| 2018-07-02 | $0.09938 | $0.1408 | $0.09890 | $0.1394 | $1,021.34 | $589,151 |
| 2018-07-03 | $0.1395 | $0.1404 | $0.1157 | $0.1329 | $5,705.65 | $561,615 |
| 2018-07-04 | $0.1330 | $0.1681 | $0.1055 | $0.1347 | $1,432.27 | $569,044 |
| 2018-07-05 | $0.1351 | $0.1845 | $0.1340 | $0.1591 | $3,563.03 | $672,426 |
| 2018-07-06 | $0.1590 | $0.1590 | $0.1287 | $0.1294 | $1,107.48 | $546,765 |
| 2018-07-07 | $0.1293 | $0.1654 | $0.1285 | $0.1651 | $3,076.06 | $697,600 |
| 2018-07-08 | $0.1652 | $0.1844 | $0.1431 | $0.1442 | $1,077.45 | $609,198 |
| 2018-07-09 | $0.1441 | $0.1447 | $0.1395 | $0.1398 | $1,774.16 | $590,871 |
| 2018-07-10 | $0.1397 | $0.1425 | $0.1154 | $0.1382 | $381.38 | $584,131 |
| 2018-07-11 | $0.1382 | $0.1428 | $0.1158 | $0.1183 | $253.88 | $499,960 |
| 2018-07-12 | $0.1183 | $0.1183 | $0.1040 | $0.1109 | $1,289.34 | $468,515 |
| 2018-07-13 | $0.1112 | $0.1217 | $0.1112 | $0.1167 | $3,394.31 | $493,300 |
| 2018-07-14 | $0.1170 | $0.1316 | $0.1016 | $0.1308 | $2,469.32 | $552,910 |
| 2018-07-15 | $0.1307 | $0.1308 | $0.1081 | $0.1254 | $743.81 | $530,035 |
| 2018-07-16 | $0.1256 | $0.1388 | $0.1097 | $0.1388 | $4,404.84 | $586,539 |
| 2018-07-17 | $0.1388 | $0.1622 | $0.1314 | $0.1610 | $2,993.66 | $680,434 |
| 2018-07-18 | $0.1610 | $0.1926 | $0.1528 | $0.1923 | $1,945.80 | $812,738 |
| 2018-07-19 | $0.1923 | $0.1932 | $0.1546 | $0.1549 | $334.23 | $654,398 |
| 2018-07-20 | $0.1549 | $0.1636 | $0.1421 | $0.1443 | $2,166.04 | $609,600 |
| 2018-07-21 | $0.1443 | $0.1778 | $0.1426 | $0.1504 | $851.99 | $635,560 |
| 2018-07-22 | $0.1503 | $0.1647 | $0.1470 | $0.1475 | $154.50 | $623,461 |
| 2018-07-23 | $0.1475 | $0.1593 | $0.1384 | $0.1574 | $1,417.93 | $664,972 |
| 2018-07-24 | $0.1573 | $0.1650 | $0.1338 | $0.1365 | $1,105.11 | $576,765 |
| 2018-07-25 | $0.1367 | $0.1394 | $0.1135 | $0.1135 | $4,652.06 | $479,608 |
| 2018-07-26 | $0.1134 | $0.1554 | $0.1134 | $0.1258 | $1,012.68 | $531,616 |
| 2018-07-27 | $0.1257 | $0.1383 | $0.1238 | $0.1277 | $909.60 | $539,826 |
| 2018-07-28 | $0.1278 | $0.1339 | $0.1183 | $0.1214 | $1,106.07 | $512,891 |
| 2018-07-29 | $0.1215 | $0.1291 | $0.1203 | $0.1286 | $779.12 | $543,486 |
| 2018-07-30 | $0.1286 | $0.1289 | $0.1170 | $0.1193 | $369.32 | $504,194 |
| 2018-07-31 | $0.1193 | $0.1193 | $0.1123 | $0.1133 | $196.54 | $478,957 |