OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.05367 | $0.06670 | $0.05251 | $0.06619 | $1,357.26 | $1,013,037 |
| 2019-08-02 | $0.06656 | $0.06762 | $0.05363 | $0.05713 | $256.36 | $874,322 |
| 2019-08-03 | $0.05712 | $0.06488 | $0.05469 | $0.06076 | $440.47 | $929,817 |
| 2019-08-04 | $0.06076 | $0.06406 | $0.05892 | $0.06182 | $489.95 | $946,149 |
| 2019-08-05 | $0.06201 | $0.06317 | $0.05586 | $0.05996 | $372.63 | $917,673 |
| 2019-08-06 | $0.05990 | $0.06648 | $0.05091 | $0.05443 | $2,619.64 | $832,977 |
| 2019-08-07 | $0.05442 | $0.05931 | $0.04411 | $0.04427 | $1,638.58 | $677,564 |
| 2019-08-08 | $0.04408 | $0.06016 | $0.04399 | $0.05509 | $403.50 | $843,176 |
| 2019-08-09 | $0.05506 | $0.05869 | $0.05458 | $0.05802 | $252.77 | $887,990 |
| 2019-08-10 | $0.05802 | $0.06010 | $0.04690 | $0.04896 | $431.13 | $749,350 |
| 2019-08-11 | $0.04895 | $0.04914 | $0.03762 | $0.04653 | $2,786.89 | $712,139 |
| 2019-08-12 | $0.04653 | $0.07878 | $0.03725 | $0.04216 | $1,338.72 | $645,170 |
| 2019-08-13 | $0.04224 | $0.04521 | $0.02778 | $0.03319 | $853.19 | $507,996 |
| 2019-08-14 | $0.03338 | $0.03646 | $0.03302 | $0.03342 | $305.63 | $511,403 |
| 2019-08-15 | $0.03346 | $0.03457 | $0.03024 | $0.03358 | $287.43 | $513,949 |
| 2019-08-16 | $0.03359 | $0.03513 | $0.03083 | $0.03353 | $311.29 | $513,105 |
| 2019-08-17 | $0.03353 | $0.03563 | $0.03288 | $0.03546 | $408.43 | $542,641 |
| 2019-08-18 | $0.03552 | $0.03662 | $0.03178 | $0.03416 | $193.38 | $522,759 |
| 2019-08-19 | $0.03346 | $0.03834 | $0.03312 | $0.03713 | $557.94 | $568,284 |
| 2019-08-20 | $0.03716 | $0.03763 | $0.03539 | $0.03726 | $442.56 | $570,239 |
| 2019-08-21 | $0.03723 | $0.05431 | $0.03476 | $0.04087 | $570.22 | $625,490 |
| 2019-08-22 | $0.04087 | $0.04664 | $0.03732 | $0.04476 | $312.41 | $685,071 |
| 2019-08-23 | $0.04476 | $0.04476 | $0.03646 | $0.03657 | $363.94 | $559,673 |
| 2019-08-24 | $0.03658 | $0.03964 | $0.03508 | $0.03905 | $1,119.01 | $597,624 |
| 2019-08-25 | $0.03921 | $0.03921 | $0.03052 | $0.03793 | $210.08 | $580,480 |
| 2019-08-26 | $0.03798 | $0.03932 | $0.03749 | $0.03782 | $119.41 | $578,766 |
| 2019-08-27 | $0.03785 | $0.03791 | $0.03495 | $0.03678 | $49.42 | $562,898 |
| 2019-08-28 | $0.03688 | $0.03722 | $0.02749 | $0.03239 | $331.09 | $495,685 |
| 2019-08-29 | $0.03233 | $0.03262 | $0.02392 | $0.03119 | $71.96 | $477,379 |
| 2019-08-30 | $0.03119 | $0.03199 | $0.03010 | $0.03156 | $545.45 | $482,960 |
| 2019-08-31 | $0.03151 | $0.03217 | $0.03140 | $0.03194 | $18.08 | $488,856 |