Obsidian Historical Data

OBS Page 30
Download
Date Close Price change Market cap Trading volume
Apr 20, 2 PM $ 0.0000373
+0.10%
$ 372,274 $ 9,680
Apr 20, 1 PM $ 0.0000372
-0.07%
$ 371,740 $ 9,626
Apr 20, 12 PM $ 0.0000372
+0.25%
$ 371,602 $ 9,765
Apr 20, 11 AM $ 0.0000371
+0.28%
$ 370,807 $ 9,917
Apr 20, 10 AM $ 0.0000371
+0.06%
$ 370,520 $ 10,024
Apr 20, 9 AM $ 0.0000371
+0.11%
$ 370,153 $ 10,053
Apr 20, 8 AM $ 0.000037
-0.22%
$ 369,414 $ 10,148
Apr 20, 7 AM $ 0.0000371
+0.56%
$ 370,688 $ 10,174
Apr 20, 6 AM $ 0.0000369
+0.04%
$ 368,494 $ 9,129
Apr 20, 5 AM $ 0.000037
-0.19%
$ 369,207 $ 9,221
Apr 20, 4 AM $ 0.0000365
-0.24%
$ 364,953 $ 9,845
Apr 20, 3 AM $ 0.0000367
-0.37%
$ 366,147 $ 9,700
Apr 20, 2 AM $ 0.0000368
+0.15%
$ 367,194 $ 9,386
Apr 20, 1 AM $ 0.0000367
+0.74%
$ 366,576 $ 11,076
Apr 20, 12 AM $ 0.0000363
-5.12%
$ 362,923 $ 11,410
Apr 19, 11 PM $ 0.0000384
-0.05%
$ 382,973 $ 9,095
Apr 19, 10 PM $ 0.0000383
-1.24%
$ 382,833 $ 9,293
Apr 19, 9 PM $ 0.0000386
-0.31%
$ 385,734 $ 9,643
Apr 19, 8 PM $ 0.0000387
-0.51%
$ 386,529 $ 9,554
Apr 19, 7 PM $ 0.0000389
+0.31%
$ 388,211 $ 11,238
Apr 19, 6 PM $ 0.0000387
-0.50%
$ 386,883 $ 12,004
Apr 19, 5 PM $ 0.0000391
-0.45%
$ 390,659 $ 11,980
Apr 19, 4 PM $ 0.0000393
-0.23%
$ 392,584 $ 11,796
Apr 19, 3 PM $ 0.0000395
-0.19%
$ 394,034 $ 12,098
Apr 19, 2 PM $ 0.0000395
-0.10%
$ 394,866 $ 11,994
Apr 19, 1 PM $ 0.0000396
+0.93%
$ 395,089 $ 11,964
Apr 19, 12 PM $ 0.0000392
+0.34%
$ 391,874 $ 11,855
Apr 19, 11 AM $ 0.0000392
+0.31%
$ 391,567 $ 11,873
Apr 19, 10 AM $ 0.000039
-0.12%
$ 389,486 $ 11,754
Apr 19, 9 AM $ 0.0000391
+0.03%
$ 390,069 $ 11,760
Apr 19, 8 AM $ 0.0000385
+0.26%
$ 384,406 $ 11,772
Apr 19, 7 AM $ 0.0000383
-0.92%
$ 382,799 $ 11,366
Apr 19, 6 AM $ 0.0000388
+0.25%
$ 387,610 $ 11,367
Apr 19, 5 AM $ 0.0000386
+0.04%
$ 385,702 $ 11,472
Apr 19, 4 AM $ 0.0000386
-0.88%
$ 385,879 $ 10,329
Apr 19, 3 AM $ 0.0000389
+0.01%
$ 388,371 $ 10,099
Apr 19, 2 AM $ 0.0000397
-1.33%
$ 396,234 $ 9,917
Apr 19, 1 AM $ 0.0000402
-0.72%
$ 401,721 $ 8,224
Apr 19, 12 AM $ 0.0000405
+6.27%
$ 404,423 $ 7,920
Apr 18, 11 PM $ 0.0000381
+0.23%
$ 380,753 $ 4,744
Apr 18, 10 PM $ 0.0000381
-0.34%
$ 380,155 $ 4,528
Apr 18, 9 PM $ 0.0000381
+0.25%
$ 380,656 $ 4,105
Apr 18, 8 PM $ 0.000038
+0.22%
$ 379,659 $ 4,006
Apr 18, 7 PM $ 0.000038
-0.08%
$ 379,687 $ 2,482
Apr 18, 6 PM $ 0.000038
-0.24%
$ 379,867 $ 1,821
Apr 18, 5 PM $ 0.0000382
+0.19%
$ 381,130 $ 1,818
Apr 18, 4 PM $ 0.0000381
-0.91%
$ 380,714 $ 1,887
Apr 18, 3 PM $ 0.0000385
+0.11%
$ 384,587 $ 1,780
Apr 18, 2 PM $ 0.0000384
+0.49%
$ 383,501 $ 1,810
Apr 18, 1 PM $ 0.0000382
-0.04%
$ 381,720 $ 1,837