Criptomoedas:   •  Mercados:   •  Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %
Anunciar
Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %  •  Criptomoedas:   •  Mercados: 
  Fechar
Obsidian Obsidian (ODN)
0.003324 USD (-1.89%)
0.00000042 BTC (0.03%)

Comprar

  • Crypto.com Crypto.com

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

Troca

  • CoinAll.com CoinAll.com

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

Carteira

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

Cap. de Mercado
219,759 USD
28 BTC
Volume (24h)
3 USD
0.00 BTC
Fornecimento Circulante
66,111,098 ODN
Fornecimento Total
105,617,446 ODN

Dados históricos para Obsidian

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
25/05/2019 0.003353 0.003407 0.002902 0.003379 3 223,321
24/05/2019 0.004129 0.004129 0.003122 0.003353 22 221,570
23/05/2019 0.003996 0.004129 0.003924 0.004129 - 272,675
22/05/2019 0.004000 0.004178 0.003878 0.004001 0 264,162
21/05/2019 0.004334 0.004356 0.003939 0.004001 4 264,016
20/05/2019 0.004209 0.004395 0.003915 0.004336 29 286,053
19/05/2019 0.004203 0.004816 0.004067 0.004208 11 277,522
18/05/2019 0.003669 0.004236 0.002610 0.004201 2,995 276,950
17/05/2019 0.004411 0.004437 0.002356 0.003669 9 241,775
16/05/2019 0.005426 0.005964 0.002680 0.004412 15 290,625
15/05/2019 0.005983 0.006160 0.005273 0.005434 5 357,779
14/05/2019 0.005604 0.006026 0.003626 0.005986 696 393,977
13/05/2019 0.004237 0.005799 0.003753 0.005600 1 368,440
12/05/2019 0.004378 0.004548 0.002244 0.004237 21 278,648
11/05/2019 0.004510 0.004819 0.001357 0.004375 98 287,569
10/05/2019 0.004441 0.004553 0.004425 0.004510 1 296,366
09/05/2019 0.004441 0.004441 0.004441 0.004441 - 291,684
08/05/2019 0.004374 0.004457 0.004338 0.004441 - 291,569
07/05/2019 0.004305 0.004483 0.004163 0.004380 0 287,447
06/05/2019 0.004625 0.004632 0.004034 0.004307 8 282,543
05/05/2019 0.003636 0.004645 0.003636 0.004627 158 303,443
04/05/2019 0.003693 0.003775 0.003607 0.003636 - 238,338
03/05/2019 0.003811 0.004649 0.002875 0.003693 116 242,028
02/05/2019 0.003736 0.003821 0.003726 0.003811 - 249,613
01/05/2019 0.003637 0.004095 0.003636 0.003734 113 244,516
30/04/2019 0.003250 0.003986 0.003234 0.003637 176 238,057
29/04/2019 0.002629 0.003255 0.002629 0.003250 277 212,617
28/04/2019 0.002631 0.002643 0.002627 0.002629 - 171,918
27/04/2019 0.002631 0.002654 0.002612 0.002631 0 171,976
26/04/2019 0.003000 0.003101 0.002596 0.002630 77 171,837
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

Sobre Obsidian

Obsidian (ODN) is a cryptocurrency. Obsidian has a current supply of 105,617,446 ODN with 66,111,098 ODN in circulation. The last known price of Obsidian is 0.003324 USD and is down 1.89% over the last 24 hours. It is currently trading on 1 active market(s) with 3 USD traded over the last 24 hours. More information can be found at https://obsidianplatform.com.
Estatísticas de Obsidian
Preço de Obsidian 0.003324 USD
ROI de Obsidian -98.81%
Ranking no mercado #1448
Cap. de Mercado 219,759 USD
Volume em 24 horas 3 USD
Fornecimento Circulante 66,111,098 ODN
Fornecimento Total 105,617,446 ODN
Fornecimento Máximo Sem Dados
Valor mais alto 2.74 USD
(09/01/2018)
Valor mais baixo 0.001357 USD
(11/05/2019)
Alta / Baixa em 52 semanas 0.097218 USD /
0.001357 USD
Alta / Baixa em 90 dias 0.006160 USD /
0.001357 USD
Alta / Baixa em 30 dias 0.006160 USD /
0.001357 USD
Alta / Baixa em 7 dias 0.004722 USD /
0.002902 USD
Alta / Baixa em 24 horas 0.003397 USD /
0.002902 USD
Alta / Baixa ontem 0.003407 USD /
0.002902 USD
Abertura / Fechamento de ontem 0.003353 USD /
0.003379 USD
Mudança de ontem $0.000025 USD (+0.75%)
Volume de ontem $3 USD

O retorno aproximado do investimento caso adquirido no lançamento (ou pelo primeiro preço conhecido)