Observer (OBSR) historical data and Live price

Observer

OBSR

$ 0.007858 -0.092 %

0.00000015 BTC

MARKET CAP
18.049 M

24H VOLUME
7.429 M

CIRC.SUPPLY
2.297 B

MAX SUPPLY

OBSR

USD

Rank655

1H -0.48 %

24H -0.09 %

7D 14.61 %

EXPLORER 1
2
3

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
2/17/21	0.005	0.007	0.005	0.006	31,180,979.27	13,824,506.38
2/16/21	0.005	0.005	0.005	0.005	5,043,819.8	11,441,728.52
2/15/21	0.006	0.006	0.004	0.005	6,392,528.42	11,623,406.55
2/14/21	0.005	0.006	0.005	0.005	9,966,006.69	12,532,976.57
2/13/21	0.005	0.006	0.005	0.005	8,064,627.35	12,461,685.52
2/12/21	0.005	0.006	0.004	0.005	13,223,346.9	12,122,999.33
2/11/21	0.004	0.005	0.004	0.005	4,726,723.74	10,758,497.22
2/10/21	0.004	0.004	0.004	0.004	5,846,161.89	10,113,967.24
2/9/21	0.004	0.004	0.004	0.004	6,690,342.99	9,723,497.7
2/8/21	0.004	0.004	0.004	0.004	2,259,606.02	8,847,742.6
2/7/21	0.004	0.004	0.004	0.004	1,163,702.88	8,505,621.09
2/6/21	0.004	0.004	0.004	0.004	1,938,061.19	8,669,015.97
2/5/21	0.004	0.004	0.004	0.004	3,351,598.6	8,944,372.23
2/4/21	0.004	0.004	0.003	0.004	2,756,835.9	8,590,447.75
2/3/21	0.004	0.004	0.003	0.004	7,268,951.01	8,520,406.64
2/2/21	0.003	0.004	0.003	0.004	1,199,623.59	8,080,044.55
2/1/21	0.003	0.004	0.003	0.003	2,011,651.5	7,870,094.7
1/31/21	0.003	0.003	0.003	0.003	689,627.03	7,910,925.11
1/30/21	0.004	0.004	0.003	0.003	892,525.68	7,898,621.15
1/29/21	0.004	0.004	0.003	0.004	1,600,399.6	8,069,925.15
1/28/21	0.003	0.004	0.003	0.003	125,911.638	7,940,610.362
1/27/21	0.004	0.004	0.003	0.003	145,852.812	7,897,696.196
1/26/21	0.004	0.004	0.004	0.004	286,996.931	8,424,805.361
1/25/21	0.004	0.004	0.004	0.004	229,173.919	8,524,870.347
1/24/21	0.004	0.004	0.004	0.004	122,563.016	8,535,109.007
1/23/21	0.004	0.004	0.004	0.004	302,286.342	8,690,677.737
1/22/21	0.004	0.005	0.003	0.004	1,674,456.263	9,090,245.949
1/21/21	0.004	0.004	0.004	0.004	365,542.387	8,196,971.669
1/20/21	0.004	0.004	0.004	0.004	212,856.51	9,136,581.977
1/19/21	0.004	0.004	0.004	0.004	141,040.032	9,260,263.575
1/18/21	0.004	0.004	0.004	0.004	150,618.286	9,062,662.469
1/17/21	0.004	0.004	0.004	0.004	142,199.843	9,062,520.516
1/16/21	0.004	0.004	0.004	0.004	362,748.342	9,107,628.718
1/15/21	0.004	0.004	0.004	0.004	133,298.15	8,528,424.604
1/14/21	0.004	0.004	0.004	0.004	163,803.795	8,700,192.127
1/13/21	0.004	0.004	0.003	0.004	92,183.276	8,470,028.72
1/12/21	0.004	0.004	0.003	0.004	221,854.132	8,313,836.078
1/11/21	0.004	0.004	0.003	0.004	346,282.223	8,171,507.705
1/10/21	0.004	0.004	0.004	0.004	799,834.597	8,890,654.964
1/9/21	0.004	0.005	0.004	0.004	1,262,166.569	9,874,875.265
1/8/21	0.004	0.004	0.004	0.004	2,033,310.302	9,873,966.203
1/7/21	0.004	0.004	0.003	0.004	2,774,076.237	8,519,711.311
1/6/21	0.003	0.004	0.003	0.004	542,601.758	8,065,053.54
1/5/21	0.004	0.004	0.003	0.003	546,817.871	8,025,731.849
1/4/21	0.004	0.004	0.003	0.004	163,729.998	8,055,054.315
1/3/21	0.004	0.004	0.003	0.004	332,609.589	8,220,757.526
1/2/21	0.004	0.004	0.004	0.004	285,182.93	8,546,297.433
1/1/21	0.004	0.004	0.004	0.004	203,255.756	8,989,723.28
12/31/20	0.003	0.004	0.003	0.004	453,513.792	8,543,647.776
12/30/20	0.004	0.004	0.003	0.003	94,621.117	8,024,667.064
12/29/20	0.004	0.004	0.003	0.004	280,527.26	8,072,722.633
12/28/20	0.004	0.004	0.003	0.004	615,512.642	8,353,113.287
12/27/20	0.003	0.004	0.003	0.004	502,328.395	8,065,524.047
12/26/20	0.003	0.004	0.003	0.003	250,917.257	7,871,237.003
12/25/20	0.004	0.004	0.003	0.003	364,734.533	8,028,004.866
12/24/20	0.003	0.004	0.003	0.004	576,513.869	8,569,874.619
12/23/20	0.004	0.004	0.003	0.003	715,554.191	7,865,729.447
12/22/20	0.004	0.004	0.004	0.004	272,090.938	9,702,006.04
12/21/20	0.005	0.005	0.004	0.004	673,044.085	10,163,238.655
12/20/20	0.004	0.005	0.004	0.005	3,279,448.815	10,798,143.771
12/19/20	0.004	0.004	0.004	0.004	466,975.662	9,922,104.487
12/18/20	0.004	0.004	0.004	0.004	429,393.51	9,802,002.678
12/17/20	0.004	0.004	0.004	0.004	504,515.029	9,882,846.119
12/16/20	0.005	0.005	0.004	0.004	619,538.368	10,079,086.877
12/15/20	0.005	0.005	0.005	0.005	667,929.618	10,708,861.732
12/14/20	0.005	0.005	0.005	0.005	315,682.229	10,713,877.297
12/13/20	0.005	0.005	0.005	0.005	409,364.688	11,002,581.841
12/12/20	0.005	0.005	0.004	0.005	570,833.82	11,254,625.21
12/11/20	0.005	0.005	0.005	0.005	2,371,391.573	10,729,761.912
12/10/20	0.005	0.005	0.005	0.005	788,752.965	10,805,947.149
12/9/20	0.005	0.006	0.004	0.005	3,074,752.956	11,688,746.312
12/8/20	0.007	0.007	0.005	0.005	5,515,609.504	12,396,917.43
12/7/20	0.007	0.009	0.007	0.007	17,796,029.903	16,382,456.369
12/6/20	0.005	0.007	0.005	0.007	17,289,346.678	15,637,324.214
12/5/20	0.004	0.006	0.004	0.005	10,410,850.644	12,518,911.341
12/4/20	0.005	0.005	0.004	0.004	39,819,377.55	8,981,063.554
12/3/20	0.003	0.011	0.003	0.005	68,737,061.355	11,179,848.924
12/2/20	0.003	0.004	0.003	0.003	101,143.401	7,883,718.658
12/1/20	0.003	0.003	0.003	0.003	113,182.295	7,333,440.82
11/30/20	0.003	0.003	0.003	0.003	93,214.356	7,299,737.873
11/29/20	0.003	0.003	0.003	0.003	36,110.556	6,684,758.379
11/28/20	0.003	0.003	0.003	0.003	53,722.311	6,598,821.219
11/27/20	0.003	0.003	0.003	0.003	70,987.632	6,877,473.543
11/26/20	0.003	0.003	0.003	0.003	93,225.131	6,935,790.189
11/25/20	0.003	0.003	0.003	0.003	117,599.241	7,354,653.577
11/24/20	0.003	0.003	0.003	0.003	102,352.599	7,698,261.023
11/23/20	0.003	0.003	0.003	0.003	95,006.554	7,351,972.918
11/22/20	0.003	0.003	0.003	0.003	72,948.935	6,894,023.754
11/21/20	0.003	0.003	0.003	0.003	80,953.695	6,842,272.982

Similar Coins