Dữ liệu lịch sử thị trường cho Obsidian

Tiền bằng USD

Ngày	Mở*	Cao	Thấp	Đóng**	Khối lượng	Vốn Hóa Thị Trường
21/02/2019	0.004002	0.005112	0.003227	0.005101	397	324,895
20/02/2019	0.002580	0.004004	0.002399	0.004004	5,113	254,933
19/02/2019	0.002332	0.002864	0.002326	0.002582	50	164,309
18/02/2019	0.002455	0.002762	0.001995	0.002329	8,489	148,189
17/02/2019	0.002500	0.002504	0.002430	0.002454	100	156,094
16/02/2019	0.002635	0.002643	0.002493	0.002500	0	158,908
15/02/2019	0.002063	0.002644	0.002060	0.002633	4	167,309
14/02/2019	0.002787	0.002801	0.001981	0.002061	3,146	130,885
13/02/2019	0.002882	0.002882	0.001515	0.002792	32	177,268
12/02/2019	0.003647	0.003669	0.001457	0.002883	2,518	182,953
11/02/2019	0.003697	0.003697	0.003640	0.003640	1,027	230,936
10/02/2019	0.003668	0.007319	0.003640	0.003699	1,428	234,585
09/02/2019	0.003669	0.003687	0.003641	0.003665	2,087	232,306
08/02/2019	0.003399	0.003695	0.003384	0.003668	4,010	232,447
07/02/2019	0.003408	0.003425	0.003392	0.003398	2,272	215,245
06/02/2019	0.003476	0.003476	0.003390	0.003408	1,514	215,737
05/02/2019	0.003452	0.003475	0.003445	0.003464	2,578	219,192
04/02/2019	0.006937	0.006954	0.003435	0.003463	18	219,073
03/02/2019	0.003514	0.006931	0.003437	0.006904	182	436,590
02/02/2019	0.003480	0.003526	0.003463	0.003514	856	222,088
01/02/2019	0.003458	0.003503	0.003422	0.003484	994	220,159
31/01/2019	0.006966	0.007017	0.003444	0.003454	1,499	218,128
30/01/2019	0.003441	0.006982	0.003424	0.006968	2,770	439,875
29/01/2019	0.003468	0.003474	0.003397	0.003438	631	216,958
28/01/2019	0.003580	0.003585	0.003432	0.003465	4,344	218,582
27/01/2019	0.003600	0.003610	0.003538	0.003581	11,837	225,769
26/01/2019	0.003603	0.003657	0.003587	0.003600	1,760	226,879
25/01/2019	0.003611	0.003613	0.003578	0.003603	0	226,990
24/01/2019	0.003582	0.003618	0.003565	0.003603	1,221	226,892
23/01/2019	0.003604	0.003625	0.003560	0.003582	505	225,507

* Dữ liệu sớm nhất trong phạm vi (thời gian UTC)
** Dữ liệu sớm nhất trong phạm vi (Thời gian UTC)

About Obsidian

Obsidian (ODN) is a cryptocurrency. Obsidian has a current supply of 103,223,586 ODN with 63,717,238 ODN in circulation. The last known price of Obsidian is 0.005114 USD and is up 29.54% over the last 24 hours. It is currently trading on 1 active market(s) with 54 USD traded over the last 24 hours. More information can be found at https://obsidianplatform.com.

Obsidian Price	0.005114 USD
Market Rank	#1333
Vốn Hóa Thị Trường	325,825 USD
24h Volume	54 USD
Lượng tiền lưu thông	63,717,238 ODN
Tổng cung tiền	103,223,586 ODN
Cung tiền tối đa	Không Có Dữ Liệu
Yesterday's Open / Close	$0.004002 USD / $0.005101 USD
Yesterday's High / Low	$0.005112 USD / $0.003227 USD
Yesterday's Change	+0.001098 USD (+27.44%)
Yesterday's Volume	$397 USD