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 |
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 |