Origami ORI
Xếp hạng #?
10:17:37 23/10/2020
Origami (ORI)
Không theo dõi
Lịch sử giá Origami (ORI) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01106 | $0.02068 | $0.01106 | $0.02049 | $20.49 | $86,609.21 |
| 2019-05-02 | $0.02049 | $0.02068 | $0.02039 | $0.02060 | $0 | $87,064.56 |
| 2019-05-03 | $0.02060 | $0.02060 | $0.01172 | $0.01176 | $67.33 | $49,704.17 |
| 2019-05-04 | $0.01176 | $0.01195 | $0.01135 | $0.01138 | $0 | $48,079.43 |
| 2019-05-05 | $0.01138 | $0.01154 | $0.01130 | $0.01144 | $118.91 | $48,334.45 |
| 2019-05-06 | $0.01145 | $0.01231 | $0.01120 | $0.01208 | $52.65 | $51,044.28 |
| 2019-05-07 | $0.01208 | $0.01262 | $0.01206 | $0.01212 | $0 | $51,235.41 |
| 2019-05-08 | $0.01212 | $0.01212 | $0.01212 | $0.01212 | $0 | $51,235.41 |
| 2019-05-09 | $0.01212 | $0.01520 | $0.01212 | $0.01510 | $72.48 | $63,809.64 |
| 2019-05-10 | $0.01510 | $0.01554 | $0.01497 | $0.01533 | $0 | $64,797.17 |
| 2019-05-11 | $0.01533 | $0.01533 | $0.01533 | $0.01533 | $0 | $64,797.17 |
| 2019-05-12 | $0.01533 | $0.01533 | $0.01533 | $0.01533 | $0 | $64,797.17 |
| 2019-05-13 | $0.01533 | $0.01533 | $0.01533 | $0.01533 | $0 | $64,797.17 |
| 2019-05-14 | $0.01533 | $0.01533 | $0.01218 | $0.01303 | $89.51 | $55,068.69 |
| 2019-05-15 | $0.01304 | $0.01483 | $0.01301 | $0.01482 | $123.50 | $62,628.53 |
| 2019-05-16 | $0.01482 | $0.01598 | $0.009835 | $0.01056 | $131.97 | $44,626.70 |
| 2019-05-17 | $0.01056 | $0.02568 | $0.01035 | $0.02193 | $521.08 | $92,662.08 |
| 2019-05-18 | $0.02193 | $0.02220 | $0.02099 | $0.02134 | $0 | $90,167.38 |
| 2019-05-19 | $0.02134 | $0.02373 | $0.02134 | $0.02351 | $402.73 | $99,348.89 |
| 2019-05-20 | $0.02351 | $0.02353 | $0.02233 | $0.02246 | $0 | $94,916.70 |
| 2019-05-21 | $0.02246 | $0.02246 | $0.02246 | $0.02246 | $0 | $94,916.70 |
| 2019-05-22 | $0.02246 | $0.02286 | $0.02186 | $0.02202 | $172.18 | $93,073.82 |
| 2019-05-23 | $0.02203 | $0.02228 | $0.02104 | $0.02213 | $547.66 | $93,522.57 |
| 2019-05-24 | $0.02212 | $0.02298 | $0.02188 | $0.02273 | $0 | $96,057.14 |
| 2019-05-25 | $0.02273 | $0.02273 | $0.02273 | $0.02273 | $0 | $96,057.14 |
| 2019-05-26 | $0.02273 | $0.02273 | $0.02273 | $0.02273 | $0 | $96,057.14 |
| 2019-05-27 | $0.02273 | $0.02273 | $0.02273 | $0.02273 | $0 | $96,057.14 |
| 2019-05-28 | $0.02273 | $0.02273 | $0.01070 | $0.01089 | $108.87 | $46,015.38 |
| 2019-05-29 | $0.01089 | $0.03227 | $0.01054 | $0.03196 | $404.13 | $135,071 |
| 2019-05-30 | $0.03196 | $0.03408 | $0.02936 | $0.03039 | $299.61 | $128,414 |
| 2019-05-31 | $0.03039 | $0.03122 | $0.02957 | $0.03092 | $0 | $130,671 |