Origami ORI
Xếp hạng #?
10:17:37 23/10/2020
Origami (ORI)
Không theo dõi
Lịch sử giá Origami (ORI) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.05124 | $0.05152 | $0.04994 | $0.05030 | $24.84 | $212,579 |
| 2018-10-02 | $0.05174 | $0.05177 | $0.04777 | $0.04795 | $390.27 | $202,628 |
| 2018-10-03 | $0.04797 | $0.04797 | $0.04515 | $0.04645 | $24.27 | $196,271 |
| 2018-10-04 | $0.04940 | $0.04958 | $0.04933 | $0.04933 | $72.38 | $208,475 |
| 2018-10-05 | $0.04932 | $0.05069 | $0.04905 | $0.05046 | $200.84 | $213,221 |
| 2018-10-06 | $0.05048 | $0.05064 | $0.04980 | $0.04995 | $278.88 | $211,088 |
| 2018-10-07 | $0.04998 | $0.05022 | $0.04296 | $0.04336 | $1,627.07 | $183,237 |
| 2018-10-08 | $0.04344 | $0.05880 | $0.04307 | $0.05846 | $264.52 | $247,052 |
| 2018-10-09 | $0.05844 | $0.05860 | $0.04552 | $0.04580 | $154.58 | $193,529 |
| 2018-10-10 | $0.04576 | $0.05425 | $0.04512 | $0.05414 | $268.83 | $228,806 |
| 2018-10-11 | $0.05411 | $0.05415 | $0.04012 | $0.04014 | $20.74 | $169,616 |
| 2018-10-12 | $0.04012 | $0.04838 | $0.04002 | $0.04237 | $127.13 | $179,063 |
| 2018-10-13 | $0.04232 | $0.04333 | $0.04223 | $0.04279 | $38.95 | $180,836 |
| 2018-10-14 | $0.04291 | $0.04905 | $0.04291 | $0.04765 | $140.77 | $201,363 |
| 2018-10-15 | $0.04774 | $0.05899 | $0.04742 | $0.05858 | $1,305.04 | $247,556 |
| 2018-10-16 | $0.05858 | $0.05912 | $0.04642 | $0.05878 | $735.66 | $248,397 |
| 2018-10-17 | $0.05888 | $0.07887 | $0.04900 | $0.05677 | $2,497.56 | $239,883 |
| 2018-10-18 | $0.05664 | $0.06644 | $0.05651 | $0.05749 | $435.40 | $242,964 |
| 2018-10-19 | $0.05749 | $0.05784 | $0.05712 | $0.05765 | $1,838.06 | $243,632 |
| 2018-10-20 | $0.05759 | $0.06460 | $0.04891 | $0.06098 | $826.22 | $257,686 |
| 2018-10-21 | $0.06101 | $0.06177 | $0.04918 | $0.04925 | $305.40 | $208,145 |
| 2018-10-22 | $0.04927 | $0.05861 | $0.04795 | $0.05846 | $772.47 | $247,033 |
| 2018-10-23 | $0.05850 | $0.06390 | $0.04848 | $0.04910 | $460.44 | $207,494 |
| 2018-10-24 | $0.04910 | $0.05728 | $0.04901 | $0.05097 | $92.13 | $215,404 |
| 2018-10-25 | $0.05097 | $0.05642 | $0.05047 | $0.05629 | $129.17 | $237,868 |
| 2018-10-26 | $0.05620 | $0.05690 | $0.05060 | $0.05632 | $533.40 | $238,019 |
| 2018-10-27 | $0.05637 | $0.05670 | $0.05084 | $0.05113 | $179.44 | $216,061 |
| 2018-10-28 | $0.05108 | $0.05150 | $0.05091 | $0.05129 | $95.36 | $216,759 |
| 2018-10-29 | $0.05127 | $0.05137 | $0.04558 | $0.04593 | $670.54 | $194,088 |
| 2018-10-30 | $0.04594 | $0.05508 | $0.04376 | $0.04380 | $2,272.06 | $185,073 |
| 2018-10-31 | $0.04382 | $0.04470 | $0.04353 | $0.04470 | $97.31 | $188,895 |