Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
Cap. Marché:
  • Vol 24h:
  • Dominance BTC: %
  • Crypto-monnaies:
  • Marchés:
Obsidian Obsidian (ODN)
0.002681 USD (-6.22%)
0.00000066 BTC (-5.13%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest

Cap. Marché
172,711 USD
43 BTC
Volume (24h)
166 USD
0.04 BTC
Offre en Circulation
64,428,958 ODN
Offre Totale
103,935,306 ODN

Historique données pour Obsidian

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
21 mars 2019 0.002857 0.002864 0.002666 0.002674 166 172,250
20 mars 2019 0.002708 0.002861 0.002673 0.002852 4,694 183,679
19 mars 2019 0.002820 0.002836 0.002672 0.002706 31 174,190
18 mars 2019 0.002936 0.002971 0.002811 0.002818 2,752 181,313
17 mars 2019 0.002990 0.003404 0.002932 0.002934 4,679 188,684
16 mars 2019 0.002971 0.003291 0.002869 0.002990 2,584 192,211
15 mars 2019 0.002952 0.003096 0.002947 0.002970 4,536 190,885
14 mars 2019 0.003198 0.003230 0.002936 0.002954 29 189,754
13 mars 2019 0.003688 0.003697 0.003198 0.003199 6 205,434
12 mars 2019 0.003202 0.003809 0.003165 0.003679 213 236,158
11 mars 2019 0.004133 0.004142 0.003189 0.003198 443 205,201
10 mars 2019 0.002976 0.004159 0.002940 0.004131 3,586 264,914
09 mars 2019 0.003359 0.003359 0.002946 0.002972 73 190,514
08 mars 2019 0.003359 0.003359 0.003359 0.003359 - 215,258
07 mars 2019 0.003355 0.003363 0.003351 0.003359 - 215,171
06 mars 2019 0.003422 0.003422 0.003326 0.003355 2,463 214,831
05 mars 2019 0.003411 0.003433 0.003395 0.003422 - 219,056
04 mars 2019 0.003565 0.003592 0.003387 0.003409 21 218,088
03 mars 2019 0.003509 0.003582 0.003486 0.003571 4,001 228,410
02 mars 2019 0.003499 0.003525 0.003483 0.003513 76 224,589
01 mars 2019 0.003504 0.003553 0.003499 0.003502 254 223,765
28 févr. 2019 0.004183 0.004221 0.003496 0.003505 2,461 223,868
27 févr. 2019 0.004196 0.004240 0.004128 0.004178 6,212 266,788
26 févr. 2019 0.003988 0.004211 0.003942 0.004193 4 267,595
25 févr. 2019 0.004130 0.004176 0.003929 0.004000 2,957 255,173
24 févr. 2019 0.004108 0.004512 0.004107 0.004123 45 262,915
23 févr. 2019 0.002846 0.004127 0.002820 0.004104 2,152 261,634
22 févr. 2019 0.005092 0.005149 0.002834 0.002851 2,062 181,681
21 févr. 2019 0.004002 0.005112 0.003227 0.005101 397 324,895
20 févr. 2019 0.002580 0.004004 0.002399 0.004004 5,113 254,933
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

About Obsidian

Obsidian (ODN) is a cryptocurrency. Obsidian has a current supply of 103,935,306 ODN with 64,428,958 ODN in circulation. The last known price of Obsidian is 0.002681 USD and is down 6.22% over the last 24 hours. It is currently trading on 1 active market(s) with 166 USD traded over the last 24 hours. More information can be found at https://obsidianplatform.com.
Obsidian Statistics
Obsidian Price 0.002681 USD
Obsidian ROI -99.04%
Market Rank #1400
Cap. Marché 172,711 USD
24 Hour Volume 166 USD
Offre en Circulation 64,428,958 ODN
Offre Totale 103,935,306 ODN
Offre Max Aucune Donnée
All Time High 2.74 USD
(09 janv. 2018)
All Time Low 0.001389 USD
(25 nov. 2018)
52 Week High / Low 0.279072 USD /
0.001389 USD
90 Day High / Low 0.009642 USD /
0.001457 USD
30 Day High / Low 0.005149 USD /
0.002665 USD
7 Day High / Low 0.003404 USD /
0.002665 USD
24 Hour High / Low 0.002862 USD /
0.002665 USD
Yesterday's High / Low 0.002864 USD /
0.002666 USD
Yesterday's Open / Close 0.002857 USD /
0.002674 USD
Yesterday's Change $-0.000183 USD (-6.40%)
Yesterday's Volume $166 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)