Obsidian ODN
Xếp hạng #?
12:43:16 17/09/2020
Obsidian (ODN)
Không theo dõi
Lịch sử giá Obsidian (ODN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.003637 | $0.004095 | $0.003636 | $0.003734 | $112.80 | $244,516 |
| 2019-05-02 | $0.003736 | $0.003821 | $0.003726 | $0.003811 | $0 | $249,613 |
| 2019-05-03 | $0.003811 | $0.004649 | $0.002875 | $0.003693 | $115.54 | $242,028 |
| 2019-05-04 | $0.003693 | $0.003775 | $0.003607 | $0.003636 | $0 | $238,338 |
| 2019-05-05 | $0.003636 | $0.004645 | $0.003636 | $0.004627 | $157.80 | $303,443 |
| 2019-05-06 | $0.004625 | $0.004632 | $0.004034 | $0.004307 | $7.87 | $282,543 |
| 2019-05-07 | $0.004305 | $0.004483 | $0.004163 | $0.004380 | $0.08516 | $287,447 |
| 2019-05-08 | $0.004374 | $0.004457 | $0.004338 | $0.004441 | $0 | $291,569 |
| 2019-05-09 | $0.004441 | $0.004441 | $0.004441 | $0.004441 | $0 | $291,684 |
| 2019-05-10 | $0.004441 | $0.004553 | $0.004425 | $0.004510 | $1.35 | $296,366 |
| 2019-05-11 | $0.004510 | $0.004819 | $0.001357 | $0.004375 | $97.92 | $287,569 |
| 2019-05-12 | $0.004378 | $0.004548 | $0.002244 | $0.004237 | $21.28 | $278,648 |
| 2019-05-13 | $0.004237 | $0.005799 | $0.003753 | $0.005600 | $1.15 | $368,440 |
| 2019-05-14 | $0.005604 | $0.006026 | $0.003626 | $0.005986 | $695.99 | $393,977 |
| 2019-05-15 | $0.005983 | $0.006160 | $0.005273 | $0.005434 | $4.69 | $357,779 |
| 2019-05-16 | $0.005426 | $0.005964 | $0.002680 | $0.004412 | $14.71 | $290,625 |
| 2019-05-17 | $0.004411 | $0.004437 | $0.002356 | $0.003669 | $8.52 | $241,775 |
| 2019-05-18 | $0.003669 | $0.004236 | $0.002610 | $0.004201 | $2,995.39 | $276,950 |
| 2019-05-19 | $0.004203 | $0.004816 | $0.004067 | $0.004208 | $11.05 | $277,522 |
| 2019-05-20 | $0.004209 | $0.004395 | $0.003915 | $0.004336 | $29.49 | $286,053 |
| 2019-05-21 | $0.004334 | $0.004356 | $0.003939 | $0.004001 | $3.60 | $264,016 |
| 2019-05-22 | $0.004000 | $0.004178 | $0.003878 | $0.004001 | $0.3924 | $264,162 |
| 2019-05-23 | $0.003996 | $0.004129 | $0.003924 | $0.004129 | $0 | $272,675 |
| 2019-05-24 | $0.004129 | $0.004129 | $0.003122 | $0.003353 | $22.42 | $221,570 |
| 2019-05-25 | $0.003353 | $0.003407 | $0.002902 | $0.003379 | $2.98 | $223,321 |
| 2019-05-26 | $0.003379 | $0.004306 | $0.003322 | $0.003833 | $12.04 | $253,447 |
| 2019-05-27 | $0.003835 | $0.003930 | $0.003826 | $0.003887 | $2.18 | $257,137 |
| 2019-05-28 | $0.003885 | $0.003941 | $0.003202 | $0.003923 | $19.85 | $259,620 |
| 2019-05-29 | $0.003922 | $0.003934 | $0.003124 | $0.003672 | $1.50 | $243,106 |
| 2019-05-30 | $0.003672 | $0.004364 | $0.003638 | $0.003814 | $60.81 | $252,571 |
| 2019-05-31 | $0.003814 | $0.004237 | $0.003641 | $0.004231 | $0.07948 | $280,308 |