Origami ORI
Xếp hạng #?
10:17:37 23/10/2020
Origami (ORI)
Không theo dõi
Lịch sử giá Origami (ORI) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1131 | $0.1135 | $0.1072 | $0.1094 | $102.09 | $462,210 |
| 2018-08-02 | $0.1100 | $0.1101 | $0.1067 | $0.1073 | $377.41 | $453,445 |
| 2018-08-03 | $0.1074 | $0.1074 | $0.08693 | $0.08786 | $2,223.16 | $371,295 |
| 2018-08-04 | $0.08783 | $0.08818 | $0.08580 | $0.08632 | $25.89 | $364,761 |
| 2018-08-05 | $0.09074 | $0.09074 | $0.09074 | $0.09074 | $147.30 | $383,473 |
| 2018-08-06 | $0.09082 | $0.1104 | $0.08954 | $0.1101 | $27.12 | $465,354 |
| 2018-08-07 | $0.1101 | $0.1186 | $0.1083 | $0.1096 | $509.59 | $462,996 |
| 2018-08-08 | $0.1094 | $0.1097 | $0.07678 | $0.07734 | $490.70 | $326,827 |
| 2018-08-09 | $0.07746 | $0.08573 | $0.07746 | $0.08463 | $20.20 | $357,615 |
| 2018-08-10 | $0.08453 | $0.09952 | $0.07737 | $0.08351 | $820.07 | $352,885 |
| 2018-08-11 | $0.08356 | $0.08614 | $0.08016 | $0.08381 | $79.78 | $354,190 |
| 2018-08-12 | $0.08345 | $0.08445 | $0.07021 | $0.07026 | $181.24 | $296,909 |
| 2018-08-13 | $0.07042 | $0.07098 | $0.06054 | $0.06074 | $935.22 | $256,686 |
| 2018-08-14 | $0.06076 | $0.06076 | $0.05411 | $0.05880 | $1,617.71 | $248,489 |
| 2018-08-15 | $0.05925 | $0.07364 | $0.05925 | $0.06834 | $124.97 | $288,808 |
| 2018-08-16 | $0.06842 | $0.07083 | $0.06126 | $0.06322 | $559.38 | $267,161 |
| 2018-08-17 | $0.06333 | $0.07702 | $0.06073 | $0.07699 | $574.48 | $325,358 |
| 2018-08-18 | $0.07730 | $0.07821 | $0.05614 | $0.05792 | $289.56 | $244,753 |
| 2018-08-19 | $0.05797 | $0.05864 | $0.05707 | $0.05850 | $292.48 | $247,225 |
| 2018-08-20 | $0.05551 | $0.05600 | $0.05062 | $0.05082 | $285.56 | $214,750 |
| 2018-08-21 | $0.05058 | $0.06062 | $0.05055 | $0.05358 | $517.55 | $226,426 |
| 2018-08-22 | $0.05359 | $0.05640 | $0.05065 | $0.05118 | $39.17 | $216,287 |
| 2018-08-24 | $0.05519 | $0.06317 | $0.05216 | $0.06179 | $531.74 | $261,106 |
| 2018-08-25 | $0.06170 | $0.06182 | $0.06001 | $0.06012 | $13.98 | $254,045 |
| 2018-08-26 | $0.06012 | $0.06012 | $0.05778 | $0.05796 | $26.17 | $244,914 |
| 2018-08-27 | $0.05806 | $0.06691 | $0.05272 | $0.06691 | $2,233.28 | $282,769 |
| 2018-08-28 | $0.06719 | $0.06981 | $0.06243 | $0.06958 | $1,106.67 | $294,042 |
| 2018-08-29 | $0.06957 | $0.07662 | $0.06844 | $0.07518 | $603.43 | $317,682 |
| 2018-08-30 | $0.07522 | $0.08166 | $0.06758 | $0.08126 | $1,623.43 | $343,387 |
| 2018-08-31 | $0.08128 | $0.08140 | $0.07958 | $0.08120 | $81.71 | $343,149 |