Market Cap:

Obsidian Obsidian (ODN)

0.004720 USD (-29.83%)
0.00000070 BTC (-32.30%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
118,005 USD
17 BTC
Volume (24h)
5,782 USD
0.86 BTC
Circulating Supply
25,000,000 ODN
Total Supply
98,150,866 ODN

Historical data for Obsidian

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.006675 0.006788 0.002890 0.004721 5,750 166,864
Sep 20, 2018 0.007660 0.007673 0.006080 0.006673 2,375 191,503
Sep 19, 2018 0.010555 0.010917 0.007653 0.007657 2,292 263,881
Sep 18, 2018 0.008062 0.011041 0.007354 0.010616 2,433 201,547
Sep 17, 2018 0.008639 0.008782 0.007037 0.008023 2,027 215,984
Sep 16, 2018 0.008148 0.010107 0.007490 0.008737 2,084 203,689
Sep 15, 2018 0.011303 0.011561 0.007625 0.008125 2,819 282,585
Sep 14, 2018 0.012987 0.014556 0.009901 0.011306 18,758 324,669
Sep 13, 2018 0.017129 0.019163 0.012658 0.015415 27,345 428,217
Sep 12, 2018 0.019029 0.019497 0.016903 0.017114 7,611 475,721
Sep 11, 2018 0.022709 0.024241 0.015676 0.019026 18,951 567,736
Sep 10, 2018 0.024342 0.027044 0.022373 0.022672 12,621 608,548
Sep 09, 2018 0.024752 0.026739 0.023714 0.024354 16,992 618,804
Sep 08, 2018 0.027226 0.027367 0.024289 0.025161 6,694 680,650
Sep 07, 2018 0.025032 0.027385 0.023362 0.027193 1,935 625,804
Sep 06, 2018 0.023226 0.027180 0.021911 0.025060 1,570 580,647
Sep 05, 2018 0.028438 0.028522 0.022727 0.023185 1,001 710,955
Sep 04, 2018 0.028371 0.030124 0.026115 0.028415 959 709,272
Sep 03, 2018 0.030117 0.030233 0.024077 0.028371 2,885 752,921
Sep 02, 2018 0.030099 0.030228 0.028720 0.030124 1,617 752,470
Sep 01, 2018 0.029176 0.030731 0.028326 0.030085 1,978 729,390
Aug 31, 2018 0.028302 0.029405 0.024768 0.029211 1,774 707,543
Aug 30, 2018 0.023763 0.031023 0.023763 0.028274 5,627 594,079
Aug 29, 2018 0.029061 0.029242 0.023398 0.023750 1,552 726,530
Aug 28, 2018 0.032906 0.032988 0.029036 0.029036 2,277 822,648
Aug 27, 2018 0.029425 0.032971 0.027438 0.032971 4,779 735,615
Aug 26, 2018 0.022350 0.032441 0.020994 0.029387 581 558,740
Aug 25, 2018 0.027171 0.031371 0.022171 0.022302 2,447 679,273
Aug 24, 2018 0.027470 0.028579 0.023988 0.027220 1,404 686,750
Aug 23, 2018 0.024360 0.030600 0.024315 0.027371 465 608,997
* Earliest data in range (UTC time)
** Latest data in range (UTC time)