OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.02280 | $0.02348 | $0.01402 | $0.01655 | $1,398.68 | $253,286 |
| 2019-10-02 | $0.01657 | $0.02232 | $0.01641 | $0.02124 | $209.56 | $325,113 |
| 2019-10-03 | $0.02123 | $0.02212 | $0.02003 | $0.02146 | $284.72 | $328,493 |
| 2019-10-04 | $0.02188 | $0.02254 | $0.01908 | $0.02054 | $367.35 | $314,322 |
| 2019-10-05 | $0.02047 | $0.02070 | $0.01801 | $0.01974 | $267.05 | $302,131 |
| 2019-10-06 | $0.01935 | $0.02169 | $0.01866 | $0.02094 | $223.21 | $320,402 |
| 2019-10-07 | $0.02091 | $0.02267 | $0.01655 | $0.01784 | $557.70 | $273,083 |
| 2019-10-08 | $0.01784 | $0.02190 | $0.01744 | $0.02091 | $191.08 | $319,939 |
| 2019-10-09 | $0.02091 | $0.02465 | $0.02030 | $0.02258 | $166.81 | $345,613 |
| 2019-10-10 | $0.02259 | $0.02416 | $0.01965 | $0.02073 | $261.74 | $317,210 |
| 2019-10-11 | $0.02073 | $0.02086 | $0.01856 | $0.01933 | $252.68 | $295,907 |
| 2019-10-12 | $0.01935 | $0.02055 | $0.01821 | $0.01933 | $186.54 | $295,756 |
| 2019-10-13 | $0.01932 | $0.02138 | $0.01900 | $0.02051 | $220.63 | $313,964 |
| 2019-10-14 | $0.02051 | $0.02141 | $0.01867 | $0.01987 | $260.10 | $304,068 |
| 2019-10-15 | $0.01987 | $0.02044 | $0.01766 | $0.01972 | $390.60 | $301,752 |
| 2019-10-16 | $0.01915 | $0.01972 | $0.01748 | $0.01821 | $192.04 | $278,628 |
| 2019-10-17 | $0.01800 | $0.02074 | $0.01712 | $0.01950 | $169.56 | $298,422 |
| 2019-10-18 | $0.01950 | $0.02214 | $0.01585 | $0.01732 | $1,276.64 | $265,011 |
| 2019-10-19 | $0.01732 | $0.02062 | $0.01726 | $0.02062 | $446.09 | $315,568 |
| 2019-10-20 | $0.02062 | $0.02597 | $0.02025 | $0.02560 | $1,985.58 | $391,737 |
| 2019-10-21 | $0.02555 | $0.02566 | $0.01793 | $0.02016 | $522.42 | $308,585 |
| 2019-10-22 | $0.02019 | $0.02202 | $0.01779 | $0.02120 | $250.67 | $324,484 |
| 2019-10-23 | $0.02120 | $0.02261 | $0.01884 | $0.02157 | $349.83 | $330,097 |
| 2019-10-24 | $0.02157 | $0.02203 | $0.01725 | $0.01765 | $312.76 | $270,106 |
| 2019-10-25 | $0.01768 | $0.02282 | $0.01746 | $0.02211 | $199.57 | $338,406 |
| 2019-10-26 | $0.02210 | $0.02553 | $0.02089 | $0.02258 | $277.25 | $345,502 |
| 2019-10-27 | $0.02257 | $0.02312 | $0.01849 | $0.01921 | $247.83 | $293,973 |
| 2019-10-28 | $0.01920 | $0.02234 | $0.01920 | $0.02013 | $343.72 | $308,029 |
| 2019-10-29 | $0.02013 | $0.02381 | $0.01966 | $0.02350 | $637.29 | $359,688 |
| 2019-10-30 | $0.02351 | $0.02353 | $0.01869 | $0.02025 | $250.86 | $309,923 |
| 2019-10-31 | $0.02025 | $0.02070 | $0.01931 | $0.02002 | $658.58 | $306,399 |