Origami ORI
Xếp hạng #?
10:17:37 23/10/2020
Origami (ORI)
Không theo dõi
Lịch sử giá Origami (ORI) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.02204 | $0.02204 | $0.02204 | $0.02204 | $0 | $93,138.67 |
| 2019-07-02 | $0.02204 | $0.02204 | $0.01667 | $0.01749 | $22.54 | $73,898.44 |
| 2019-07-03 | $0.01749 | $0.01807 | $0.01749 | $0.01777 | $0 | $75,096.74 |
| 2019-07-04 | $0.01777 | $0.01777 | $0.01777 | $0.01777 | $0 | $75,096.74 |
| 2019-07-05 | $0.01777 | $0.01777 | $0.01704 | $0.01729 | $17.30 | $73,049.26 |
| 2019-07-06 | $0.01728 | $0.01768 | $0.01725 | $0.01755 | $0 | $74,184.86 |
| 2019-07-07 | $0.01755 | $0.01861 | $0.01728 | $0.01834 | $756.40 | $77,521.84 |
| 2019-07-08 | $0.01834 | $0.01864 | $0.01821 | $0.01849 | $0 | $78,118.14 |
| 2019-07-09 | $0.01849 | $0.01880 | $0.01832 | $0.01852 | $74.08 | $78,258.51 |
| 2019-07-10 | $0.01853 | $0.01879 | $0.01844 | $0.01859 | $0 | $78,542.40 |
| 2019-07-11 | $0.01859 | $0.01859 | $0.01859 | $0.01859 | $0 | $78,542.40 |
| 2019-07-12 | $0.01859 | $0.01859 | $0.01608 | $0.01656 | $95.10 | $69,984.53 |
| 2019-07-13 | $0.01657 | $0.01659 | $0.01578 | $0.01618 | $48.48 | $68,354.77 |
| 2019-07-14 | $0.01617 | $0.01618 | $0.01405 | $0.01408 | $0 | $59,486.32 |
| 2019-07-15 | $0.01408 | $0.01408 | $0.01408 | $0.01408 | $0 | $59,486.32 |
| 2019-07-16 | $0.01408 | $0.01408 | $0.01408 | $0.01408 | $0 | $59,486.32 |
| 2019-07-17 | $0.01408 | $0.01408 | $0.01408 | $0.01408 | $0 | $59,486.32 |
| 2019-07-18 | $0.01408 | $0.01408 | $0.01342 | $0.01360 | $88.39 | $57,463.51 |
| 2019-07-19 | $0.01360 | $0.01362 | $0.01297 | $0.01315 | $0 | $55,554.78 |
| 2019-07-20 | $0.01315 | $0.01404 | $0.01315 | $0.01374 | $214.12 | $58,082.69 |
| 2019-07-21 | $0.01374 | $0.01379 | $0.01343 | $0.01343 | $0 | $56,747.54 |
| 2019-07-22 | $0.01343 | $0.01343 | $0.01343 | $0.01343 | $0 | $56,747.54 |
| 2019-07-23 | $0.01343 | $0.01343 | $0.01343 | $0.01343 | $0 | $56,747.54 |
| 2019-07-24 | $0.01343 | $0.01343 | $0.01289 | $0.01303 | $101.22 | $55,080.02 |
| 2019-07-25 | $0.01303 | $0.01346 | $0.01298 | $0.01321 | $0 | $55,821.13 |
| 2019-07-26 | $0.01321 | $0.01321 | $0.01321 | $0.01321 | $0 | $55,821.13 |
| 2019-07-27 | $0.01321 | $0.01321 | $0.01321 | $0.01321 | $0 | $55,821.13 |
| 2019-07-28 | $0.01321 | $0.01321 | $0.01321 | $0.01321 | $0 | $55,821.13 |
| 2019-07-29 | $0.01321 | $0.01321 | $0.01254 | $0.01268 | $90.13 | $53,563.54 |
| 2019-07-30 | $0.01268 | $0.01282 | $0.01241 | $0.01263 | $176.79 | $53,364.03 |
| 2019-07-31 | $0.01263 | $0.01278 | $0.01263 | $0.01270 | $0 | $53,681.23 |