Origami ORI
Xếp hạng #?
10:17:37 23/10/2020
Origami (ORI)
Không theo dõi
Lịch sử giá Origami (ORI) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.08121 | $0.08469 | $0.07378 | $0.07379 | $166.58 | $311,820 |
| 2018-09-02 | $0.07380 | $0.07473 | $0.07275 | $0.07356 | $322.08 | $310,868 |
| 2018-09-03 | $0.07362 | $0.07838 | $0.07187 | $0.07752 | $674.49 | $327,572 |
| 2018-09-04 | $0.07753 | $0.08352 | $0.07648 | $0.08205 | $472.95 | $346,734 |
| 2018-09-05 | $0.08199 | $0.08259 | $0.05607 | $0.05607 | $145.56 | $236,946 |
| 2018-09-06 | $0.05607 | $0.05998 | $0.05255 | $0.05978 | $32.41 | $252,607 |
| 2018-09-07 | $0.05987 | $0.06357 | $0.05928 | $0.06340 | $687.51 | $267,930 |
| 2018-09-08 | $0.06340 | $0.06441 | $0.04746 | $0.04878 | $129.83 | $206,128 |
| 2018-09-09 | $0.04858 | $0.05101 | $0.04615 | $0.04825 | $353.79 | $203,899 |
| 2018-09-10 | $0.04828 | $0.04943 | $0.03824 | $0.03961 | $290.29 | $167,377 |
| 2018-09-11 | $0.03966 | $0.04658 | $0.03676 | $0.03741 | $303.67 | $158,077 |
| 2018-09-12 | $0.03740 | $0.04221 | $0.03443 | $0.04216 | $314.89 | $178,147 |
| 2018-09-13 | $0.04220 | $0.06414 | $0.04220 | $0.06367 | $852.07 | $269,044 |
| 2018-09-14 | $0.06342 | $0.07575 | $0.04617 | $0.04772 | $1,437.13 | $201,658 |
| 2018-09-15 | $0.04765 | $0.07709 | $0.04717 | $0.05729 | $778.69 | $242,088 |
| 2018-09-16 | $0.05730 | $0.07462 | $0.04976 | $0.05294 | $600.77 | $223,711 |
| 2018-09-17 | $0.05288 | $0.07090 | $0.04401 | $0.04457 | $858.53 | $188,365 |
| 2018-09-18 | $0.04457 | $0.06492 | $0.04414 | $0.05058 | $542.30 | $213,750 |
| 2018-09-19 | $0.05050 | $0.05129 | $0.04943 | $0.04981 | $325.14 | $210,477 |
| 2018-09-21 | $0.05446 | $0.06719 | $0.05440 | $0.06654 | $300.03 | $281,209 |
| 2018-09-22 | $0.06676 | $0.06949 | $0.05970 | $0.06852 | $180.28 | $289,553 |
| 2018-09-23 | $0.06856 | $0.07306 | $0.05788 | $0.05863 | $1,011.63 | $247,784 |
| 2018-09-24 | $0.05874 | $0.07231 | $0.05860 | $0.06749 | $29.85 | $285,183 |
| 2018-09-25 | $0.06750 | $0.06750 | $0.04158 | $0.05577 | $1,337.12 | $235,671 |
| 2018-09-26 | $0.05587 | $0.05643 | $0.05338 | $0.05512 | $211.98 | $232,940 |
| 2018-09-27 | $0.05509 | $0.05591 | $0.04134 | $0.04339 | $230.72 | $183,367 |
| 2018-09-28 | $0.04342 | $0.04818 | $0.04248 | $0.04740 | $57.26 | $200,286 |
| 2018-09-29 | $0.04730 | $0.06397 | $0.04594 | $0.06326 | $96.46 | $267,335 |
| 2018-09-30 | $0.06319 | $0.06354 | $0.04887 | $0.05125 | $197.52 | $216,594 |