Origami ORI
Xếp hạng #?
10:17:37 23/10/2020
Origami (ORI)
Không theo dõi
Lịch sử giá Origami (ORI) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01115 | $0.01137 | $0.01115 | $0.01127 | $53.81 | $47,608.52 |
| 2019-02-02 | $0.01125 | $0.01137 | $0.01118 | $0.01131 | $0 | $47,804.87 |
| 2019-02-03 | $0.01131 | $0.01359 | $0.009876 | $0.009876 | $159.26 | $41,733.78 |
| 2019-02-04 | $0.009884 | $0.009983 | $0.009842 | $0.009892 | $0 | $41,801.39 |
| 2019-02-05 | $0.009892 | $0.009892 | $0.009892 | $0.009892 | $0 | $41,801.39 |
| 2019-02-06 | $0.009892 | $0.009892 | $0.009892 | $0.009892 | $0 | $41,801.39 |
| 2019-02-07 | $0.009892 | $0.01729 | $0.009892 | $0.009946 | $72.56 | $42,030.69 |
| 2019-02-08 | $0.009959 | $0.01040 | $0.009921 | $0.01040 | $0 | $43,931.07 |
| 2019-02-09 | $0.01040 | $0.01040 | $0.01040 | $0.01040 | $0 | $43,931.07 |
| 2019-02-10 | $0.01040 | $0.01040 | $0.01040 | $0.01040 | $0 | $43,931.07 |
| 2019-02-11 | $0.01040 | $0.01040 | $0.01040 | $0.01040 | $0 | $43,931.07 |
| 2019-02-12 | $0.01040 | $0.01040 | $0.01040 | $0.01040 | $0 | $43,931.07 |
| 2019-02-13 | $0.01040 | $0.01040 | $0.01040 | $0.01040 | $0 | $43,931.07 |
| 2019-02-14 | $0.01040 | $0.01040 | $0.01040 | $0.01040 | $0 | $43,931.07 |
| 2019-02-15 | $0.01040 | $0.02028 | $0.01040 | $0.01163 | $63.84 | $49,130.80 |
| 2019-02-16 | $0.01165 | $0.01241 | $0.01165 | $0.01232 | $51.24 | $52,079.94 |
| 2019-02-17 | $0.01232 | $0.01616 | $0.01231 | $0.01607 | $228.80 | $67,896.07 |
| 2019-02-18 | $0.01599 | $0.01771 | $0.01598 | $0.01745 | $0 | $73,725.28 |
| 2019-02-19 | $0.01745 | $0.02219 | $0.01351 | $0.02177 | $202.71 | $92,002.66 |
| 2019-02-20 | $0.02176 | $0.02229 | $0.02134 | $0.02213 | $0 | $93,517.32 |
| 2019-02-21 | $0.02213 | $0.02213 | $0.02213 | $0.02213 | $0 | $93,517.32 |
| 2019-02-22 | $0.02213 | $0.02213 | $0.01780 | $0.01788 | $150.78 | $75,566.22 |
| 2019-02-23 | $0.01787 | $0.01787 | $0.01180 | $0.01273 | $21.50 | $53,787.76 |
| 2019-02-24 | $0.01273 | $0.01967 | $0.01273 | $0.01636 | $210.80 | $69,152.91 |
| 2019-02-25 | $0.01625 | $0.01696 | $0.01625 | $0.01669 | $0 | $70,522.99 |
| 2019-02-26 | $0.01669 | $0.02264 | $0.01647 | $0.02264 | $630.18 | $95,680.70 |
| 2019-02-27 | $0.02264 | $0.02314 | $0.01527 | $0.01580 | $3,006.83 | $66,774.10 |
| 2019-02-28 | $0.01579 | $0.01610 | $0.01574 | $0.01587 | $99.87 | $67,071.71 |