Odyssey ODY
Xếp hạng #?
10:17:59 23/10/2020
Odyssey (ODY)
Không theo dõi
Lịch sử giá Odyssey (ODY) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.05914 | $0.06907 | $0.05620 | $0.05700 | $9,619.33 | $0 |
| 2020-05-02 | $0.05700 | $0.06923 | $0.05698 | $0.05746 | $7,971.05 | $0 |
| 2020-05-03 | $0.05759 | $0.06031 | $0.05608 | $0.05664 | $8,748.90 | $0 |
| 2020-05-04 | $0.05635 | $0.05894 | $0.04024 | $0.05497 | $6,332.41 | $0 |
| 2020-05-05 | $0.05502 | $0.05553 | $0.03975 | $0.04962 | $5,351.96 | $0 |
| 2020-05-06 | $0.04954 | $0.04954 | $0.03995 | $0.04158 | $3,508.08 | $0 |
| 2020-05-07 | $0.04158 | $0.04652 | $0.03995 | $0.04098 | $3,754.66 | $0 |
| 2020-05-08 | $0.04098 | $0.04353 | $0.04011 | $0.04069 | $3,723.97 | $0 |
| 2020-05-09 | $0.04081 | $0.04203 | $0.04003 | $0.04068 | $3,672.02 | $0 |
| 2020-05-10 | $0.04068 | $0.04247 | $0.04014 | $0.04080 | $3,460.79 | $0 |
| 2020-05-11 | $0.04082 | $0.04316 | $0.04027 | $0.04228 | $3,547.20 | $0 |
| 2020-05-12 | $0.04246 | $0.04332 | $0.04006 | $0.04074 | $3,921.27 | $0 |
| 2020-05-13 | $0.04062 | $0.04369 | $0.04055 | $0.04217 | $3,266.69 | $0 |
| 2020-05-14 | $0.04217 | $0.04493 | $0.03872 | $0.04151 | $5,818.91 | $0 |
| 2020-05-15 | $0.04152 | $0.04263 | $0.04042 | $0.04077 | $3,280.25 | $0 |
| 2020-05-16 | $0.04090 | $0.04151 | $0.03162 | $0.03168 | $2,095.01 | $0 |
| 2020-05-17 | $0.03168 | $0.03990 | $0.02971 | $0.02974 | $358.21 | $0 |
| 2020-05-18 | $0.02974 | $0.04355 | $0.01988 | $0.02681 | $2,489.53 | $0 |
| 2020-05-19 | $0.02671 | $0.04301 | $0.02671 | $0.02709 | $2,764.52 | $0 |
| 2020-05-20 | $0.02687 | $0.02762 | $0.02244 | $0.02428 | $2,087.95 | $0 |
| 2020-05-21 | $0.02398 | $0.03273 | $0.01531 | $0.02294 | $12,249.33 | $0 |
| 2020-05-22 | $0.02295 | $0.02897 | $0.01851 | $0.02135 | $1,022.15 | $0 |
| 2020-05-23 | $0.02125 | $0.02822 | $0.01502 | $0.02716 | $32,076.50 | $0 |
| 2020-05-24 | $0.02705 | $0.02733 | $0.01559 | $0.02010 | $1,845.63 | $0 |
| 2020-05-25 | $0.02001 | $0.02075 | $0.01493 | $0.01505 | $106.26 | $0 |
| 2020-05-26 | $0.01505 | $0.01892 | $0.01500 | $0.01627 | $462.33 | $0 |
| 2020-05-27 | $0.01627 | $0.01744 | $0.01533 | $0.01627 | $652.16 | $0 |
| 2020-05-28 | $0.01656 | $0.01697 | $0.01533 | $0.01542 | $542.43 | $0 |
| 2020-05-29 | $0.01541 | $0.01687 | $0.01509 | $0.01655 | $1,025.29 | $0 |
| 2020-05-30 | $0.01645 | $0.01684 | $0.01513 | $0.01531 | $708.68 | $0 |
| 2020-05-31 | $0.01531 | $0.01631 | $0.01207 | $0.01217 | $826.92 | $0 |