OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.02002 | $0.02217 | $0.01977 | $0.02089 | $391.20 | $319,738 |
| 2019-11-02 | $0.02086 | $0.02152 | $0.02022 | $0.02063 | $219.68 | $315,666 |
| 2019-11-03 | $0.02063 | $0.02347 | $0.02063 | $0.02244 | $428.23 | $343,434 |
| 2019-11-04 | $0.02241 | $0.02417 | $0.02227 | $0.02341 | $353.02 | $358,244 |
| 2019-11-05 | $0.02341 | $0.02379 | $0.02190 | $0.02337 | $259.29 | $357,618 |
| 2019-11-06 | $0.02337 | $0.02454 | $0.02201 | $0.02407 | $377.23 | $368,320 |
| 2019-11-07 | $0.02407 | $0.02447 | $0.02127 | $0.02142 | $230.86 | $327,768 |
| 2019-11-08 | $0.02141 | $0.02438 | $0.02125 | $0.02289 | $223.72 | $350,258 |
| 2019-11-09 | $0.02288 | $0.02368 | $0.01987 | $0.02185 | $555.81 | $334,363 |
| 2019-11-10 | $0.02185 | $0.02200 | $0.01838 | $0.02042 | $378.18 | $312,466 |
| 2019-11-11 | $0.02042 | $0.02182 | $0.01930 | $0.01971 | $369.50 | $301,691 |
| 2019-11-12 | $0.01972 | $0.01982 | $0.01661 | $0.01734 | $246.82 | $265,358 |
| 2019-11-13 | $0.01734 | $0.02518 | $0.01679 | $0.02486 | $1,089.64 | $380,479 |
| 2019-11-14 | $0.02486 | $0.02588 | $0.01979 | $0.02572 | $2,036.26 | $393,680 |
| 2019-11-15 | $0.02573 | $0.02573 | $0.01756 | $0.01816 | $365.75 | $277,993 |
| 2019-11-16 | $0.01817 | $0.01869 | $0.01686 | $0.01778 | $246.80 | $272,133 |
| 2019-11-17 | $0.01778 | $0.05403 | $0.01598 | $0.02005 | $910.98 | $306,779 |
| 2019-11-18 | $0.02005 | $0.02375 | $0.01839 | $0.02068 | $230.73 | $316,431 |
| 2019-11-19 | $0.02068 | $0.05036 | $0.01829 | $0.03594 | $885.57 | $550,002 |
| 2019-11-20 | $0.03594 | $0.03703 | $0.02347 | $0.02349 | $294.24 | $359,474 |
| 2019-11-21 | $0.02351 | $0.04905 | $0.02101 | $0.02287 | $1,242.77 | $349,965 |
| 2019-11-22 | $0.02287 | $0.02361 | $0.01872 | $0.02076 | $831.38 | $317,705 |
| 2019-11-23 | $0.02084 | $0.02216 | $0.01875 | $0.01906 | $1,141.37 | $291,638 |
| 2019-11-24 | $0.01906 | $0.02748 | $0.01896 | $0.02658 | $2,489.72 | $406,849 |
| 2019-11-25 | $0.02653 | $0.06490 | $0.02474 | $0.05677 | $4,425.52 | $868,803 |
| 2019-11-26 | $0.05677 | $0.07316 | $0.05378 | $0.06219 | $4,217.74 | $951,722 |
| 2019-11-27 | $0.06234 | $0.06993 | $0.04321 | $0.06916 | $3,740.12 | $1,058,481 |
| 2019-11-28 | $0.06916 | $0.06973 | $0.04697 | $0.06768 | $3,853.94 | $1,035,834 |
| 2019-11-29 | $0.06768 | $0.07303 | $0.06763 | $0.07252 | $18,900.16 | $1,109,809 |
| 2019-11-30 | $0.07251 | $0.07332 | $0.06865 | $0.07036 | $7,234.68 | $1,076,774 |