Origami ORI
Xếp hạng #?
10:17:37 23/10/2020
Origami (ORI)
Không theo dõi
Lịch sử giá Origami (ORI) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.03092 | $0.03092 | $0.03092 | $0.03092 | $0 | $130,671 |
| 2019-06-02 | $0.03092 | $0.03092 | $0.01790 | $0.01812 | $65.73 | $76,564.84 |
| 2019-06-03 | $0.01812 | $0.01813 | $0.01732 | $0.01748 | $0 | $73,886.80 |
| 2019-06-04 | $0.01748 | $0.01748 | $0.01748 | $0.01748 | $0 | $73,886.80 |
| 2019-06-05 | $0.01748 | $0.01748 | $0.01748 | $0.01748 | $0 | $73,886.80 |
| 2019-06-06 | $0.01748 | $0.01748 | $0.01748 | $0.01748 | $0 | $73,886.80 |
| 2019-06-07 | $0.01748 | $0.01748 | $0.01628 | $0.01645 | $39.49 | $69,527.93 |
| 2019-06-08 | $0.01645 | $0.01653 | $0.01594 | $0.01602 | $0 | $67,717.36 |
| 2019-06-09 | $0.01602 | $0.01602 | $0.01602 | $0.01602 | $0 | $67,717.36 |
| 2019-06-10 | $0.01602 | $0.01602 | $0.01602 | $0.01602 | $0 | $67,717.36 |
| 2019-06-11 | $0.01602 | $0.01602 | $0.01602 | $0.01602 | $0 | $67,717.36 |
| 2019-06-12 | $0.01602 | $0.01602 | $0.01602 | $0.01602 | $0 | $67,717.36 |
| 2019-06-13 | $0.01602 | $0.02121 | $0.01602 | $0.02073 | $78.06 | $87,606.28 |
| 2019-06-14 | $0.02073 | $0.02096 | $0.02059 | $0.02087 | $0 | $88,199.70 |
| 2019-06-15 | $0.02087 | $0.02087 | $0.02087 | $0.02087 | $0 | $88,199.70 |
| 2019-06-16 | $0.02087 | $0.02087 | $0.01347 | $0.01347 | $31.03 | $56,931.87 |
| 2019-06-17 | $0.01347 | $0.02231 | $0.01342 | $0.02223 | $132.59 | $93,945.28 |
| 2019-06-18 | $0.02222 | $0.02222 | $0.02161 | $0.02171 | $0 | $91,751.08 |
| 2019-06-19 | $0.02171 | $0.02171 | $0.02171 | $0.02171 | $0 | $91,751.08 |
| 2019-06-20 | $0.02171 | $0.02171 | $0.01851 | $0.01876 | $89.52 | $79,267.88 |
| 2019-06-21 | $0.01875 | $0.02037 | $0.01875 | $0.02026 | $0 | $85,629.68 |
| 2019-06-22 | $0.02026 | $0.02026 | $0.02026 | $0.02026 | $0 | $85,629.68 |
| 2019-06-23 | $0.02026 | $0.02026 | $0.02026 | $0.02026 | $0 | $85,629.68 |
| 2019-06-24 | $0.02026 | $0.02026 | $0.02026 | $0.02026 | $0 | $85,629.68 |
| 2019-06-25 | $0.02026 | $0.02026 | $0.02026 | $0.02026 | $0 | $85,629.68 |
| 2019-06-26 | $0.02026 | $0.02026 | $0.02026 | $0.02026 | $0 | $85,629.68 |
| 2019-06-27 | $0.02026 | $0.02026 | $0.01532 | $0.01616 | $117.52 | $68,309.31 |
| 2019-06-28 | $0.01618 | $0.03687 | $0.01612 | $0.03661 | $36.61 | $154,724 |
| 2019-06-29 | $0.03666 | $0.03670 | $0.02034 | $0.02213 | $86.04 | $93,516.01 |
| 2019-06-30 | $0.02209 | $0.02227 | $0.02190 | $0.02204 | $0 | $93,138.67 |