Observer (OBSR) historical data and Live price

observer

Observer

OBSR
$ 0.001449 -3.069 % 0.00000002 BTC
MARKET CAP
8.703 M
24H VOLUME
122.173 k
CIRC.SUPPLY
6.007 B
MAX SUPPLY
14 B
Rank1,076
1H 0.75 %
24H -3.07 %
7D -4.13 %
EXPLORER
WHITE PAPER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/5/240.0020.0020.0020.002179,931.8611,014,475.73
5/4/240.0020.0020.0020.002118,554.4611,160,462.31
5/3/240.0020.0020.0020.002157,839.5710,959,637.96
5/2/240.0020.0020.0020.00290,052.8610,449,522.03
5/1/240.0020.0020.0020.002138,268.9210,232,211.75
4/30/240.0020.0020.0020.002104,744.7610,585,188.24
4/29/240.0020.0020.0020.002251,776.1611,365,777.71
4/28/240.0020.0020.0020.002508,956.4711,757,401.09
4/27/240.0020.0020.0020.002284,117.0411,749,952.48
4/26/240.0020.0020.0020.002702,364.0112,040,164.22
4/25/240.0020.0020.0020.002138,031.1311,994,371.98
4/24/240.0020.0020.0020.002241,017.2112,147,030.15
4/23/240.0020.0020.0020.002335,158.4712,841,371.32
4/22/240.0020.0020.0020.002126,605.9912,946,970.05
4/21/240.0020.0020.0020.00266,669.2312,736,776.16
4/20/240.0020.0020.0020.00259,912.3813,313,321.46
4/19/240.0020.0020.0020.00293,701.2112,232,744.97
4/18/240.0020.0020.0020.002111,543.4512,100,825.26
4/17/240.0020.0020.0020.002191,335.1612,293,055.59
4/16/240.0020.0020.0020.002231,937.0512,314,354.38
4/15/240.0020.0020.0020.002318,591.8112,557,827.96
4/14/240.0020.0020.0020.002523,989.1512,673,591.23
4/13/240.0020.0020.0020.002706,460.0112,013,534.76
4/12/240.0020.0030.0020.002938,009.2612,984,707.17
4/11/240.0030.0030.0020.002231,970.3414,513,004.68
4/10/240.0030.0030.0020.003454,637.2515,398,198.63
4/9/240.0030.0030.0030.003577,561.2916,295,545.42
4/8/240.0030.0030.0030.0033,464,690.7916,904,060.43
4/7/240.0030.0030.0030.0034,208,808.8317,236,293.74
4/6/240.0030.0030.0030.003180,699.5615,430,661.71
4/5/240.0030.0030.0020.003295,429.6515,415,887.83
4/4/240.0030.0030.0020.003478,755.915,270,477.15
4/3/240.0030.0030.0020.0031,153,568.9115,674,450.91
4/2/240.0030.0030.0020.003905,923.2315,316,823.34
4/1/240.0030.0030.0030.0032,548,533.8117,392,638.87
3/31/240.0030.0030.0030.00312,218,077.5317,936,536.64
3/30/240.0040.0040.0030.00331,372,105.1819,598,013.84
3/29/240.0020.0040.0020.00427,159,768.7223,570,635.1
3/28/240.0020.0020.0020.002397,698.1213,573,877.72
3/27/240.0020.0030.0020.002792,508.8913,412,439.96
3/26/240.0020.0020.0020.002643,329.1314,119,533.57
3/25/240.0020.0020.0020.002432,086.4214,437,880.7
3/24/240.0020.0020.0020.002412,747.313,993,147.45
3/23/240.0020.0020.0020.002243,620.5113,070,138.37
3/22/240.0020.0020.0020.002233,809.4213,137,190.47
3/21/240.0020.0020.0020.002470,317.1513,368,232.39
3/20/240.0020.0020.0020.0021,988,547.2113,448,161.01
3/19/240.0020.0020.0020.002442,557.0811,125,900.94
3/18/240.0020.0020.0020.002597,118.913,333,256.21
3/17/240.0020.0020.0020.002611,619.3214,410,750.75
3/16/240.0020.0030.0020.002619,178.8514,191,599.53
3/15/240.0030.0030.0020.002667,747.0414,765,407.8
3/14/240.0030.0030.0020.003616,474.0815,446,807.41
3/13/240.0030.0030.0030.003770,612.516,108,282.98
3/12/240.0030.0030.0020.003603,609.4415,369,819.03
3/11/240.0030.0030.0020.0031,435,067.7615,958,384.43
3/10/240.0020.0030.0020.0032,679,870.0615,202,133.12
3/9/240.0020.0020.0020.002443,060.6514,265,437.6
3/8/240.0020.0020.0020.002486,907.714,052,440.58
3/7/240.0020.0020.0020.002324,172.6913,625,759.06
3/6/240.0020.0020.0020.002690,595.1513,633,434.25
3/5/240.0020.0020.0020.002826,721.5912,271,917.11
3/4/240.0020.0020.0020.002630,16212,651,458.53
3/3/240.0020.0030.0020.0021,653,538.0113,606,397.6
3/2/240.0020.0030.0020.0021,528,847.3414,589,223.51
3/1/240.0020.0020.0020.0021,395,620.1213,396,793.26
2/29/240.0020.0030.0020.00210,071,048.5113,075,200.53
2/28/240.0020.0020.0020.002924,193.711,663,208.12
2/27/240.0020.0020.0020.0021,251,222.4711,065,909.43
2/26/240.0020.0020.0020.002795,963.729,932,942.6
2/25/240.0020.0020.0020.002323,1179,666,666.89
2/24/240.0020.0020.0020.002378,720.619,563,396.22
2/23/240.0020.0020.0020.002106,625.679,596,774.84
2/22/240.0020.0020.0020.00289,927.539,762,537.84
2/21/240.0020.0020.0020.002270,398.039,693,299.98
2/20/240.0020.0020.0020.002292,536.199,679,430.25
2/19/240.0020.0020.0020.002136,099.519,581,805.82
2/18/240.0020.0020.0020.002123,184.769,540,215.83
2/17/240.0020.0020.0020.00291,274.219,587,970.19
2/16/240.0020.0020.0020.002703,011.459,593,432.96
2/15/240.0020.0020.0020.002290,400.999,575,101.6
2/14/240.0020.0020.0020.002181,473.1110,124,414.97
2/13/240.0020.0020.0020.002339,129.99,457,756.71
2/12/240.0020.0020.0020.002137,740.649,662,985.08
2/11/240.0020.0020.0020.002392,055.169,715,893.11
2/10/240.0020.0020.0020.0021,641,546.2210,183,634.23
2/9/240.0020.0020.0020.0027,277,417.2410,123,070.31
2/8/240.0020.0020.0020.0021,314,120.5410,778,946.81
2/7/240.0020.0020.0010.002125,796.379,274,803.05
2/6/240.0020.0020.0010.002268,820.558,977,101.37