Origami ORI
Xếp hạng #?
10:17:37 23/10/2020
Origami (ORI)
Không theo dõi
Lịch sử giá Origami (ORI) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02611 | $0.02611 | $0.02611 | $0.02611 | $0 | $110,320 |
| 2018-12-02 | $0.02611 | $0.02611 | $0.02611 | $0.02611 | $0 | $110,320 |
| 2018-12-03 | $0.02611 | $0.02611 | $0.02611 | $0.02611 | $0 | $110,320 |
| 2018-12-04 | $0.02611 | $0.02879 | $0.02611 | $0.02805 | $56.10 | $118,530 |
| 2018-12-05 | $0.02809 | $0.02816 | $0.02727 | $0.02765 | $0 | $116,852 |
| 2018-12-06 | $0.02765 | $0.02765 | $0.02174 | $0.02292 | $280.20 | $96,850.97 |
| 2018-12-07 | $0.02288 | $0.02405 | $0.02085 | $0.02289 | $0 | $96,745.88 |
| 2018-12-08 | $0.02289 | $0.02289 | $0.02289 | $0.02289 | $0 | $96,745.88 |
| 2018-12-09 | $0.02289 | $0.02289 | $0.02050 | $0.02189 | $149.58 | $92,516.05 |
| 2018-12-10 | $0.02186 | $0.02214 | $0.02121 | $0.02148 | $0 | $90,751.06 |
| 2018-12-11 | $0.02148 | $0.02148 | $0.02148 | $0.02148 | $0 | $90,751.06 |
| 2018-12-12 | $0.02148 | $0.02148 | $0.02148 | $0.02148 | $0 | $90,751.06 |
| 2018-12-13 | $0.02148 | $0.02148 | $0.02148 | $0.02148 | $0 | $90,751.06 |
| 2018-12-14 | $0.02148 | $0.02257 | $0.01896 | $0.01926 | $1,084.45 | $81,370.24 |
| 2018-12-15 | $0.01925 | $0.01949 | $0.01832 | $0.01845 | $17.65 | $77,974.63 |
| 2018-12-16 | $0.01845 | $0.01914 | $0.01845 | $0.01903 | $0 | $80,408.31 |
| 2018-12-17 | $0.01903 | $0.01903 | $0.01903 | $0.01903 | $0 | $80,408.31 |
| 2018-12-18 | $0.01903 | $0.02139 | $0.01903 | $0.02134 | $123.10 | $90,164.31 |
| 2018-12-19 | $0.02144 | $0.02238 | $0.02125 | $0.02235 | $0 | $94,464.11 |
| 2018-12-20 | $0.02235 | $0.02426 | $0.02235 | $0.02426 | $28.98 | $102,519 |
| 2018-12-21 | $0.02422 | $0.02486 | $0.02246 | $0.02288 | $0 | $96,701.03 |
| 2018-12-22 | $0.02288 | $0.02288 | $0.02288 | $0.02288 | $0 | $96,701.03 |
| 2018-12-23 | $0.02288 | $0.03136 | $0.02288 | $0.02899 | $635.29 | $122,489 |
| 2018-12-24 | $0.02898 | $0.03352 | $0.02716 | $0.02799 | $63.80 | $118,284 |
| 2018-12-25 | $0.02817 | $0.02817 | $0.02496 | $0.02604 | $0 | $110,038 |
| 2018-12-26 | $0.02604 | $0.02604 | $0.02604 | $0.02604 | $0 | $110,038 |
| 2018-12-27 | $0.02604 | $0.02604 | $0.02604 | $0.02604 | $0 | $110,038 |
| 2018-12-28 | $0.02604 | $0.02604 | $0.02499 | $0.02552 | $121.57 | $107,826 |
| 2018-12-29 | $0.02563 | $0.02722 | $0.02488 | $0.02562 | $17.64 | $108,269 |
| 2018-12-30 | $0.02551 | $0.02604 | $0.02485 | $0.02589 | $76.02 | $109,392 |
| 2018-12-31 | $0.02593 | $0.02594 | $0.02453 | $0.02467 | $88.88 | $104,260 |