Origami ORI
Xếp hạng #?
10:17:37 23/10/2020
Origami (ORI)
Không theo dõi
Lịch sử giá Origami (ORI) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02467 | $0.02543 | $0.02407 | $0.02532 | $104.16 | $107,020 |
| 2019-01-02 | $0.02547 | $0.02590 | $0.02531 | $0.02588 | $0 | $109,383 |
| 2019-01-03 | $0.02588 | $0.02726 | $0.02588 | $0.02685 | $67.11 | $113,445 |
| 2019-01-04 | $0.02685 | $0.02825 | $0.02460 | $0.02552 | $45.69 | $107,855 |
| 2019-01-05 | $0.02547 | $0.02651 | $0.02410 | $0.02415 | $288.25 | $102,070 |
| 2019-01-06 | $0.02412 | $0.02422 | $0.01836 | $0.01893 | $454.02 | $79,998.98 |
| 2019-01-07 | $0.01895 | $0.01901 | $0.01815 | $0.01822 | $387.93 | $76,994.31 |
| 2019-01-08 | $0.01821 | $0.01833 | $0.01470 | $0.01805 | $201.68 | $76,291.52 |
| 2019-01-09 | $0.01806 | $0.01844 | $0.01804 | $0.01804 | $0 | $76,223.89 |
| 2019-01-10 | $0.01804 | $0.01804 | $0.01804 | $0.01804 | $0 | $76,223.89 |
| 2019-01-11 | $0.01804 | $0.01804 | $0.01005 | $0.01023 | $63.40 | $43,237.11 |
| 2019-01-12 | $0.01024 | $0.01397 | $0.01014 | $0.01383 | $37.60 | $58,445.34 |
| 2019-01-13 | $0.01382 | $0.01387 | $0.01274 | $0.01282 | $44.00 | $54,169.91 |
| 2019-01-14 | $0.01283 | $0.01420 | $0.01283 | $0.01416 | $110.64 | $59,833.58 |
| 2019-01-15 | $0.01416 | $0.01435 | $0.01331 | $0.01331 | $0 | $56,265.02 |
| 2019-01-16 | $0.01331 | $0.01331 | $0.01141 | $0.01162 | $37.95 | $49,116.03 |
| 2019-01-17 | $0.01161 | $0.01167 | $0.01135 | $0.01166 | $0 | $49,289.13 |
| 2019-01-18 | $0.01166 | $0.01166 | $0.01166 | $0.01166 | $0 | $49,289.13 |
| 2019-01-19 | $0.01166 | $0.01166 | $0.01166 | $0.01166 | $0 | $49,289.13 |
| 2019-01-20 | $0.01166 | $0.01166 | $0.009619 | $0.009679 | $74.04 | $40,901.91 |
| 2019-01-21 | $0.009675 | $0.01291 | $0.009414 | $0.01289 | $456.63 | $54,473.09 |
| 2019-01-22 | $0.01288 | $0.01317 | $0.01261 | $0.01308 | $0 | $55,254.42 |
| 2019-01-23 | $0.01308 | $0.01308 | $0.01048 | $0.01057 | $23.76 | $44,666.40 |
| 2019-01-24 | $0.01058 | $0.01063 | $0.01044 | $0.01059 | $23.94 | $44,766.00 |
| 2019-01-25 | $0.01061 | $0.01063 | $0.01045 | $0.01050 | $229.83 | $44,373.77 |
| 2019-01-26 | $0.01050 | $0.01403 | $0.01047 | $0.01391 | $13.91 | $58,781.33 |
| 2019-01-27 | $0.01391 | $0.01394 | $0.01364 | $0.01364 | $0 | $57,630.84 |
| 2019-01-28 | $0.01364 | $0.01364 | $0.007329 | $0.007464 | $12.38 | $31,542.73 |
| 2019-01-29 | $0.007472 | $0.007502 | $0.007280 | $0.007414 | $0 | $31,330.50 |
| 2019-01-30 | $0.007414 | $0.01137 | $0.007414 | $0.01129 | $5.65 | $47,729.81 |
| 2019-01-31 | $0.01130 | $0.01146 | $0.01113 | $0.01115 | $0 | $47,126.14 |