Origami ORI
Xếp hạng #?
10:17:37 23/10/2020
Origami (ORI)
Không theo dõi
Lịch sử giá Origami (ORI) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.04470 | $0.05202 | $0.04348 | $0.04348 | $906.86 | $183,732 |
| 2018-11-02 | $0.04348 | $0.04348 | $0.04307 | $0.04307 | $286.27 | $182,008 |
| 2018-11-03 | $0.04307 | $0.04978 | $0.04307 | $0.04978 | $409.66 | $210,376 |
| 2018-11-04 | $0.04978 | $0.04985 | $0.04968 | $0.04977 | $0 | $210,312 |
| 2018-11-05 | $0.04977 | $0.05013 | $0.04299 | $0.05013 | $526.28 | $211,841 |
| 2018-11-06 | $0.05007 | $0.05414 | $0.04388 | $0.04677 | $660.16 | $197,225 |
| 2018-11-07 | $0.04687 | $0.04762 | $0.04656 | $0.04677 | $27.93 | $197,643 |
| 2018-11-08 | $0.04675 | $0.04700 | $0.04589 | $0.04591 | $0 | $194,006 |
| 2018-11-09 | $0.04591 | $0.04630 | $0.04591 | $0.04613 | $28.93 | $194,949 |
| 2018-11-10 | $0.04610 | $0.05343 | $0.04543 | $0.05304 | $577.57 | $224,123 |
| 2018-11-11 | $0.05296 | $0.05318 | $0.05221 | $0.05286 | $543.36 | $223,369 |
| 2018-11-12 | $0.05275 | $0.05316 | $0.04706 | $0.04729 | $78.59 | $199,824 |
| 2018-11-13 | $0.04729 | $0.04740 | $0.04583 | $0.04593 | $285.56 | $194,108 |
| 2018-11-14 | $0.04590 | $0.04603 | $0.03999 | $0.04514 | $116.65 | $190,757 |
| 2018-11-15 | $0.04532 | $0.04591 | $0.04236 | $0.04449 | $0 | $188,023 |
| 2018-11-16 | $0.04449 | $0.04473 | $0.04324 | $0.04380 | $171.08 | $185,103 |
| 2018-11-17 | $0.04377 | $0.04394 | $0.04332 | $0.04352 | $0 | $183,927 |
| 2018-11-18 | $0.04352 | $0.04352 | $0.03918 | $0.03961 | $39.61 | $167,386 |
| 2018-11-19 | $0.03969 | $0.04104 | $0.03636 | $0.03887 | $224.87 | $164,242 |
| 2018-11-20 | $0.03863 | $0.03935 | $0.03304 | $0.03455 | $178.32 | $145,990 |
| 2018-11-21 | $0.03469 | $0.03642 | $0.03329 | $0.03634 | $0 | $153,585 |
| 2018-11-22 | $0.03634 | $0.03634 | $0.02734 | $0.02734 | $500.86 | $115,535 |
| 2018-11-23 | $0.02715 | $0.03190 | $0.02590 | $0.03173 | $118.25 | $134,072 |
| 2018-11-24 | $0.03170 | $0.03262 | $0.03126 | $0.03126 | $0 | $132,082 |
| 2018-11-25 | $0.03126 | $0.03126 | $0.02232 | $0.02973 | $239.43 | $125,627 |
| 2018-11-26 | $0.02967 | $0.03013 | $0.02348 | $0.02424 | $488.43 | $102,449 |
| 2018-11-27 | $0.02421 | $0.02502 | $0.02302 | $0.02460 | $22.39 | $103,947 |
| 2018-11-28 | $0.02466 | $0.03179 | $0.02466 | $0.03119 | $144.27 | $131,796 |
| 2018-11-29 | $0.03123 | $0.03138 | $0.02650 | $0.02704 | $38.07 | $114,274 |
| 2018-11-30 | $0.02709 | $0.02748 | $0.02580 | $0.02611 | $0 | $110,320 |