Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Fermeture
Obsidian Obsidian (ODN)
0.003394 USD (-14.36%)
0.00000043 BTC (-17.59%)

Acheter

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Portefeuille

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

Cap. Marché
224,205 USD
28 BTC
Volume (24h)
1 USD
0.00 BTC
Offre en Circulation
66,055,218 ODN
Offre Totale
105,561,566 ODN

Historique données pour Obsidian

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
23 mai 2019 0.003996 0.004129 0.003924 0.004129 - 272,675
22 mai 2019 0.004000 0.004178 0.003878 0.004001 0 264,162
21 mai 2019 0.004334 0.004356 0.003939 0.004001 4 264,016
20 mai 2019 0.004209 0.004395 0.003915 0.004336 29 286,053
19 mai 2019 0.004203 0.004816 0.004067 0.004208 11 277,522
18 mai 2019 0.003669 0.004236 0.002610 0.004201 2,995 276,950
17 mai 2019 0.004411 0.004437 0.002356 0.003669 9 241,775
16 mai 2019 0.005426 0.005964 0.002680 0.004412 15 290,625
15 mai 2019 0.005983 0.006160 0.005273 0.005434 5 357,779
14 mai 2019 0.005604 0.006026 0.003626 0.005986 696 393,977
13 mai 2019 0.004237 0.005799 0.003753 0.005600 1 368,440
12 mai 2019 0.004378 0.004548 0.002244 0.004237 21 278,648
11 mai 2019 0.004510 0.004819 0.001357 0.004375 98 287,569
10 mai 2019 0.004441 0.004553 0.004425 0.004510 1 296,366
09 mai 2019 0.004441 0.004441 0.004441 0.004441 - 291,684
08 mai 2019 0.004374 0.004457 0.004338 0.004441 - 291,569
07 mai 2019 0.004305 0.004483 0.004163 0.004380 0 287,447
06 mai 2019 0.004625 0.004632 0.004034 0.004307 8 282,543
05 mai 2019 0.003636 0.004645 0.003636 0.004627 158 303,443
04 mai 2019 0.003693 0.003775 0.003607 0.003636 - 238,338
03 mai 2019 0.003811 0.004649 0.002875 0.003693 116 242,028
02 mai 2019 0.003736 0.003821 0.003726 0.003811 - 249,613
01 mai 2019 0.003637 0.004095 0.003636 0.003734 113 244,516
30 avr. 2019 0.003250 0.003986 0.003234 0.003637 176 238,057
29 avr. 2019 0.002629 0.003255 0.002629 0.003250 277 212,617
28 avr. 2019 0.002631 0.002643 0.002627 0.002629 - 171,918
27 avr. 2019 0.002631 0.002654 0.002612 0.002631 0 171,976
26 avr. 2019 0.003000 0.003101 0.002596 0.002630 77 171,837
25 avr. 2019 0.002721 0.003189 0.002701 0.002990 78 195,309
24 avr. 2019 0.002774 0.002811 0.002712 0.002721 874 177,669
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

À propos de Obsidian

Obsidian (ODN) is a cryptocurrency. Obsidian has a current supply of 105,561,566 ODN with 66,055,218 ODN in circulation. The last known price of Obsidian is 0.003394 USD and is down 14.36% over the last 24 hours. It is currently trading on 1 active market(s) with 1 USD traded over the last 24 hours. More information can be found at https://obsidianplatform.com.
Statistiques de Obsidian
Prix de Obsidian 0.003394 USD
RSI de Obsidian -98.79%
Rang sur le marché #1452
Cap. Marché 224,205 USD
Volume sur 24 H 1 USD
Offre en Circulation 66,055,218 ODN
Offre Totale 105,561,566 ODN
Offre Max Aucune Donnée
Le plus haut 2.74 USD
(09 janv. 2018)
Le plus bas 0.001357 USD
(11 mai 2019)
Bas / Haut sur 52 semaines 0.097218 USD /
0.001357 USD
Bas / Haut sur 90 jours 0.006160 USD /
0.001357 USD
Bas / Haut sur 30 jours 0.006160 USD /
0.001357 USD
Bas / Haut sur 7 jours 0.004816 USD /
0.002356 USD
Bas / Haut sur 24 heures 0.004129 USD /
0.003122 USD
Bas / Haut hier 0.004129 USD /
0.003924 USD
Ouverture / Fermeture d'hier 0.003996 USD /
0.004129 USD
Change d'hier $0.000133 USD (+3.32%)
Volume d'hier $0 USD

Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)