Origami ORI
Xếp hạng #?
10:17:37 23/10/2020
Origami (ORI)
Không theo dõi
Lịch sử giá Origami (ORI) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01413 | $0.01413 | $0.01413 | $0.01413 | $0 | $59,692.41 |
| 2019-04-02 | $0.01413 | $0.01413 | $0.01413 | $0.01413 | $0 | $59,692.41 |
| 2019-04-03 | $0.01413 | $0.01413 | $0.01413 | $0.01413 | $0 | $59,692.41 |
| 2019-04-04 | $0.01413 | $0.01595 | $0.01413 | $0.01580 | $46.94 | $66,774.56 |
| 2019-04-05 | $0.01580 | $0.01672 | $0.01574 | $0.01655 | $32.16 | $69,949.36 |
| 2019-04-06 | $0.01655 | $0.02041 | $0.01638 | $0.01962 | $194.60 | $82,925.22 |
| 2019-04-07 | $0.01962 | $0.01990 | $0.01669 | $0.01744 | $77.56 | $73,718.70 |
| 2019-04-08 | $0.01747 | $0.01843 | $0.01742 | $0.01787 | $0 | $75,509.81 |
| 2019-04-09 | $0.01787 | $0.01787 | $0.01787 | $0.01787 | $0 | $75,509.81 |
| 2019-04-10 | $0.01787 | $0.01787 | $0.01787 | $0.01787 | $0 | $75,509.81 |
| 2019-04-11 | $0.01787 | $0.01787 | $0.01787 | $0.01787 | $0 | $75,509.81 |
| 2019-04-12 | $0.01787 | $0.02271 | $0.01787 | $0.02259 | $129.61 | $95,451.09 |
| 2019-04-13 | $0.02258 | $0.02280 | $0.02234 | $0.02255 | $244.85 | $95,284.20 |
| 2019-04-14 | $0.02255 | $0.02257 | $0.01862 | $0.01909 | $45.14 | $80,683.14 |
| 2019-04-15 | $0.01909 | $0.02301 | $0.01902 | $0.02218 | $18.85 | $93,732.95 |
| 2019-04-16 | $0.02218 | $0.02257 | $0.01749 | $0.01769 | $17.69 | $74,739.63 |
| 2019-04-17 | $0.01769 | $0.01783 | $0.01739 | $0.01753 | $48.61 | $74,090.32 |
| 2019-04-18 | $0.01753 | $0.01841 | $0.01751 | $0.01834 | $0 | $77,508.21 |
| 2019-04-19 | $0.01834 | $0.01834 | $0.01834 | $0.01834 | $0 | $77,508.21 |
| 2019-04-20 | $0.01834 | $0.01834 | $0.01804 | $0.01825 | $78.04 | $77,126.59 |
| 2019-04-21 | $0.01825 | $0.01832 | $0.01681 | $0.01701 | $10.51 | $71,867.03 |
| 2019-04-22 | $0.01701 | $0.01724 | $0.01687 | $0.01714 | $0 | $72,444.07 |
| 2019-04-23 | $0.01714 | $0.01714 | $0.01714 | $0.01714 | $0 | $72,444.07 |
| 2019-04-24 | $0.01714 | $0.01714 | $0.01458 | $0.01493 | $277.10 | $63,080.78 |
| 2019-04-25 | $0.01493 | $0.01498 | $0.01466 | $0.01492 | $0 | $63,045.78 |
| 2019-04-26 | $0.01492 | $0.01492 | $0.01492 | $0.01492 | $0 | $63,045.78 |
| 2019-04-27 | $0.01492 | $0.01492 | $0.01492 | $0.01492 | $0 | $63,045.78 |
| 2019-04-28 | $0.01492 | $0.01492 | $0.01100 | $0.01102 | $20.66 | $46,552.75 |
| 2019-04-29 | $0.01102 | $0.01109 | $0.01100 | $0.01106 | $0 | $46,717.53 |
| 2019-04-30 | $0.01106 | $0.01106 | $0.01106 | $0.01106 | $0 | $46,717.53 |