Origami ORI
Xếp hạng #?
10:17:37 23/10/2020
Origami (ORI)
Không theo dõi
Lịch sử giá Origami (ORI) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01587 | $0.01612 | $0.01583 | $0.01598 | $0 | $67,527.62 |
| 2019-03-02 | $0.01598 | $0.01598 | $0.01598 | $0.01598 | $0 | $67,527.62 |
| 2019-03-03 | $0.01598 | $0.01598 | $0.01598 | $0.01598 | $0 | $67,527.62 |
| 2019-03-04 | $0.01598 | $0.01598 | $0.01598 | $0.01598 | $0 | $67,527.62 |
| 2019-03-05 | $0.01598 | $0.01598 | $0.01598 | $0.01598 | $0 | $67,527.62 |
| 2019-03-06 | $0.01598 | $0.01598 | $0.01598 | $0.01598 | $0 | $67,527.62 |
| 2019-03-07 | $0.01598 | $0.01598 | $0.01598 | $0.01598 | $0 | $67,527.62 |
| 2019-03-08 | $0.01598 | $0.01598 | $0.01598 | $0.01598 | $0 | $67,527.62 |
| 2019-03-09 | $0.01598 | $0.01635 | $0.01598 | $0.01613 | $63.41 | $68,149.22 |
| 2019-03-10 | $0.01616 | $0.01618 | $0.01588 | $0.01608 | $0 | $67,953.18 |
| 2019-03-11 | $0.01608 | $0.01621 | $0.01570 | $0.01579 | $14.86 | $66,747.66 |
| 2019-03-12 | $0.01581 | $0.01877 | $0.01561 | $0.01872 | $83.95 | $79,099.82 |
| 2019-03-13 | $0.01873 | $0.01873 | $0.01575 | $0.01575 | $26.78 | $66,568.90 |
| 2019-03-14 | $0.01575 | $0.01864 | $0.01569 | $0.01863 | $28.38 | $78,708.71 |
| 2019-03-15 | $0.01861 | $0.01929 | $0.01861 | $0.01922 | $0 | $81,232.77 |
| 2019-03-16 | $0.01922 | $0.01922 | $0.01922 | $0.01922 | $0 | $81,232.77 |
| 2019-03-17 | $0.01922 | $0.01922 | $0.01922 | $0.01922 | $0 | $81,232.77 |
| 2019-03-18 | $0.01922 | $0.01922 | $0.01641 | $0.01647 | $39.19 | $69,602.40 |
| 2019-03-19 | $0.01646 | $0.01664 | $0.01642 | $0.01657 | $60.13 | $70,042.02 |
| 2019-03-20 | $0.01658 | $0.01659 | $0.01592 | $0.01618 | $54.82 | $68,370.67 |
| 2019-03-21 | $0.01618 | $0.01622 | $0.01610 | $0.01618 | $0 | $68,388.34 |
| 2019-03-22 | $0.01618 | $0.01618 | $0.01618 | $0.01618 | $0 | $68,388.34 |
| 2019-03-23 | $0.01618 | $0.01618 | $0.01618 | $0.01618 | $0 | $68,388.34 |
| 2019-03-24 | $0.01618 | $0.01618 | $0.01618 | $0.01618 | $0 | $68,388.34 |
| 2019-03-25 | $0.01618 | $0.01618 | $0.01465 | $0.01484 | $163.57 | $62,725.69 |
| 2019-03-26 | $0.01486 | $0.01489 | $0.01338 | $0.01354 | $48.37 | $57,218.55 |
| 2019-03-27 | $0.01354 | $0.01396 | $0.01353 | $0.01396 | $0 | $59,003.71 |
| 2019-03-28 | $0.01396 | $0.01548 | $0.01396 | $0.01533 | $110.98 | $64,799.70 |
| 2019-03-29 | $0.01533 | $0.01557 | $0.01518 | $0.01552 | $0 | $65,566.55 |
| 2019-03-30 | $0.01552 | $0.01552 | $0.01410 | $0.01421 | $65.39 | $60,050.21 |
| 2019-03-31 | $0.01421 | $0.01422 | $0.01413 | $0.01413 | $0 | $59,692.41 |