Observer (OBSR) historical data and Live price

observer

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
Rank655
1H -0.48 %
24H -0.09 %
7D 14.61 %
EXPLORER 1
2
3
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/17/210.0050.0070.0050.00631,180,979.2713,824,506.38
2/16/210.0050.0050.0050.0055,043,819.811,441,728.52
2/15/210.0060.0060.0040.0056,392,528.4211,623,406.55
2/14/210.0050.0060.0050.0059,966,006.6912,532,976.57
2/13/210.0050.0060.0050.0058,064,627.3512,461,685.52
2/12/210.0050.0060.0040.00513,223,346.912,122,999.33
2/11/210.0040.0050.0040.0054,726,723.7410,758,497.22
2/10/210.0040.0040.0040.0045,846,161.8910,113,967.24
2/9/210.0040.0040.0040.0046,690,342.999,723,497.7
2/8/210.0040.0040.0040.0042,259,606.028,847,742.6
2/7/210.0040.0040.0040.0041,163,702.888,505,621.09
2/6/210.0040.0040.0040.0041,938,061.198,669,015.97
2/5/210.0040.0040.0040.0043,351,598.68,944,372.23
2/4/210.0040.0040.0030.0042,756,835.98,590,447.75
2/3/210.0040.0040.0030.0047,268,951.018,520,406.64
2/2/210.0030.0040.0030.0041,199,623.598,080,044.55
2/1/210.0030.0040.0030.0032,011,651.57,870,094.7
1/31/210.0030.0030.0030.003689,627.037,910,925.11
1/30/210.0040.0040.0030.003892,525.687,898,621.15
1/29/210.0040.0040.0030.0041,600,399.68,069,925.15
1/28/210.0030.0040.0030.003125,911.6387,940,610.362
1/27/210.0040.0040.0030.003145,852.8127,897,696.196
1/26/210.0040.0040.0040.004286,996.9318,424,805.361
1/25/210.0040.0040.0040.004229,173.9198,524,870.347
1/24/210.0040.0040.0040.004122,563.0168,535,109.007
1/23/210.0040.0040.0040.004302,286.3428,690,677.737
1/22/210.0040.0050.0030.0041,674,456.2639,090,245.949
1/21/210.0040.0040.0040.004365,542.3878,196,971.669
1/20/210.0040.0040.0040.004212,856.519,136,581.977
1/19/210.0040.0040.0040.004141,040.0329,260,263.575
1/18/210.0040.0040.0040.004150,618.2869,062,662.469
1/17/210.0040.0040.0040.004142,199.8439,062,520.516
1/16/210.0040.0040.0040.004362,748.3429,107,628.718
1/15/210.0040.0040.0040.004133,298.158,528,424.604
1/14/210.0040.0040.0040.004163,803.7958,700,192.127
1/13/210.0040.0040.0030.00492,183.2768,470,028.72
1/12/210.0040.0040.0030.004221,854.1328,313,836.078
1/11/210.0040.0040.0030.004346,282.2238,171,507.705
1/10/210.0040.0040.0040.004799,834.5978,890,654.964
1/9/210.0040.0050.0040.0041,262,166.5699,874,875.265
1/8/210.0040.0040.0040.0042,033,310.3029,873,966.203
1/7/210.0040.0040.0030.0042,774,076.2378,519,711.311
1/6/210.0030.0040.0030.004542,601.7588,065,053.54
1/5/210.0040.0040.0030.003546,817.8718,025,731.849
1/4/210.0040.0040.0030.004163,729.9988,055,054.315
1/3/210.0040.0040.0030.004332,609.5898,220,757.526
1/2/210.0040.0040.0040.004285,182.938,546,297.433
1/1/210.0040.0040.0040.004203,255.7568,989,723.28
12/31/200.0030.0040.0030.004453,513.7928,543,647.776
12/30/200.0040.0040.0030.00394,621.1178,024,667.064
12/29/200.0040.0040.0030.004280,527.268,072,722.633
12/28/200.0040.0040.0030.004615,512.6428,353,113.287
12/27/200.0030.0040.0030.004502,328.3958,065,524.047
12/26/200.0030.0040.0030.003250,917.2577,871,237.003
12/25/200.0040.0040.0030.003364,734.5338,028,004.866
12/24/200.0030.0040.0030.004576,513.8698,569,874.619
12/23/200.0040.0040.0030.003715,554.1917,865,729.447
12/22/200.0040.0040.0040.004272,090.9389,702,006.04
12/21/200.0050.0050.0040.004673,044.08510,163,238.655
12/20/200.0040.0050.0040.0053,279,448.81510,798,143.771
12/19/200.0040.0040.0040.004466,975.6629,922,104.487
12/18/200.0040.0040.0040.004429,393.519,802,002.678
12/17/200.0040.0040.0040.004504,515.0299,882,846.119
12/16/200.0050.0050.0040.004619,538.36810,079,086.877
12/15/200.0050.0050.0050.005667,929.61810,708,861.732
12/14/200.0050.0050.0050.005315,682.22910,713,877.297
12/13/200.0050.0050.0050.005409,364.68811,002,581.841
12/12/200.0050.0050.0040.005570,833.8211,254,625.21
12/11/200.0050.0050.0050.0052,371,391.57310,729,761.912
12/10/200.0050.0050.0050.005788,752.96510,805,947.149
12/9/200.0050.0060.0040.0053,074,752.95611,688,746.312
12/8/200.0070.0070.0050.0055,515,609.50412,396,917.43
12/7/200.0070.0090.0070.00717,796,029.90316,382,456.369
12/6/200.0050.0070.0050.00717,289,346.67815,637,324.214
12/5/200.0040.0060.0040.00510,410,850.64412,518,911.341
12/4/200.0050.0050.0040.00439,819,377.558,981,063.554
12/3/200.0030.0110.0030.00568,737,061.35511,179,848.924
12/2/200.0030.0040.0030.003101,143.4017,883,718.658
12/1/200.0030.0030.0030.003113,182.2957,333,440.82
11/30/200.0030.0030.0030.00393,214.3567,299,737.873
11/29/200.0030.0030.0030.00336,110.5566,684,758.379
11/28/200.0030.0030.0030.00353,722.3116,598,821.219
11/27/200.0030.0030.0030.00370,987.6326,877,473.543
11/26/200.0030.0030.0030.00393,225.1316,935,790.189
11/25/200.0030.0030.0030.003117,599.2417,354,653.577
11/24/200.0030.0030.0030.003102,352.5997,698,261.023
11/23/200.0030.0030.0030.00395,006.5547,351,972.918
11/22/200.0030.0030.0030.00372,948.9356,894,023.754
11/21/200.0030.0030.0030.00380,953.6956,842,272.982