OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.01271 | $0.02032 | $0.01151 | $0.01482 | $1,423.24 | $214,837 |
| 2020-02-02 | $0.01483 | $0.02017 | $0.01217 | $0.01677 | $298.35 | $243,153 |
| 2020-02-03 | $0.01677 | $0.01900 | $0.01192 | $0.01264 | $1,649.83 | $183,253 |
| 2020-02-04 | $0.01264 | $0.03211 | $0.01264 | $0.03184 | $4,393.51 | $461,629 |
| 2020-02-05 | $0.03180 | $0.03201 | $0.01519 | $0.01569 | $364.73 | $227,532 |
| 2020-02-06 | $0.01579 | $0.01646 | $0.01442 | $0.01543 | $225.66 | $223,660 |
| 2020-02-07 | $0.01543 | $0.02655 | $0.01543 | $0.02529 | $4,909.36 | $366,693 |
| 2020-02-08 | $0.02530 | $0.02700 | $0.01369 | $0.01378 | $968.28 | $199,757 |
| 2020-02-09 | $0.01370 | $0.02622 | $0.01369 | $0.02480 | $6,124.10 | $359,547 |
| 2020-02-10 | $0.02480 | $0.02544 | $0.01509 | $0.01570 | $659.57 | $227,601 |
| 2020-02-11 | $0.01570 | $0.02568 | $0.01559 | $0.02420 | $4,949.68 | $350,801 |
| 2020-02-12 | $0.02420 | $0.02512 | $0.02164 | $0.02431 | $5,443.69 | $352,497 |
| 2020-02-13 | $0.02431 | $0.02597 | $0.02365 | $0.02388 | $6,775.20 | $346,263 |
| 2020-02-14 | $0.02387 | $0.02755 | $0.01677 | $0.02755 | $5,381.66 | $399,353 |
| 2020-02-15 | $0.02755 | $0.03279 | $0.02120 | $0.02396 | $2,895.05 | $347,422 |
| 2020-02-16 | $0.02396 | $0.02527 | $0.01822 | $0.02260 | $1,886.38 | $327,696 |
| 2020-02-17 | $0.02260 | $0.02541 | $0.02130 | $0.02530 | $4,503.57 | $366,745 |
| 2020-02-18 | $0.02531 | $0.02584 | $0.02488 | $0.02530 | $4,763.85 | $366,744 |
| 2020-02-19 | $0.02528 | $0.02633 | $0.02520 | $0.02562 | $5,146.32 | $371,374 |
| 2020-02-20 | $0.02562 | $0.02573 | $0.01559 | $0.01719 | $722.00 | $249,229 |
| 2020-02-21 | $0.01719 | $0.02558 | $0.01692 | $0.02556 | $4,552.86 | $370,481 |
| 2020-02-22 | $0.02555 | $0.02561 | $0.01604 | $0.01647 | $960.71 | $238,772 |
| 2020-02-23 | $0.01647 | $0.02043 | $0.01540 | $0.01982 | $580.22 | $287,270 |
| 2020-02-24 | $0.01986 | $0.02618 | $0.01799 | $0.02570 | $4,481.94 | $372,625 |
| 2020-02-25 | $0.02569 | $0.02609 | $0.02523 | $0.02548 | $4,411.35 | $369,413 |
| 2020-02-26 | $0.02553 | $0.02554 | $0.01536 | $0.02462 | $4,889.88 | $356,982 |
| 2020-02-27 | $0.02465 | $0.02601 | $0.01390 | $0.01479 | $855.60 | $214,445 |
| 2020-02-28 | $0.01478 | $0.02611 | $0.01423 | $0.02576 | $3,537.72 | $373,419 |
| 2020-02-29 | $0.02577 | $0.02594 | $0.01417 | $0.01446 | $254.43 | $209,672 |