OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.002335 | $0.002551 | $0.002198 | $0.002305 | $248.45 | $33,414.73 |
| 2020-05-02 | $0.002305 | $0.002315 | $0.002041 | $0.002065 | $214.81 | $29,931.03 |
| 2020-05-03 | $0.002066 | $0.002109 | $0.001850 | $0.001867 | $193.21 | $27,062.43 |
| 2020-05-04 | $0.001867 | $0.006092 | $0.001862 | $0.002762 | $1,461.60 | $40,046.14 |
| 2020-05-05 | $0.002761 | $0.002771 | $0.002210 | $0.002603 | $232.58 | $37,732.06 |
| 2020-05-06 | $0.002601 | $0.002887 | $0.002511 | $0.002682 | $307.53 | $38,877.01 |
| 2020-05-07 | $0.002679 | $0.002898 | $0.002649 | $0.002877 | $289.68 | $41,707.69 |
| 2020-05-08 | $0.002875 | $0.002902 | $0.002750 | $0.002754 | $253.33 | $39,930.75 |
| 2020-05-09 | $0.002755 | $0.003022 | $0.002672 | $0.002973 | $234.79 | $43,105.46 |
| 2020-05-10 | $0.002971 | $0.002971 | $0.002411 | $0.002713 | $176.13 | $39,333.60 |
| 2020-05-11 | $0.002715 | $0.002803 | $0.002487 | $0.002666 | $49.41 | $38,642.94 |
| 2020-05-12 | $0.002667 | $0.002775 | $0.002653 | $0.002728 | $5.46 | $39,544.09 |
| 2020-05-13 | $0.002728 | $0.002887 | $0.002728 | $0.002874 | $81.47 | $41,670.19 |
| 2020-05-14 | $0.002863 | $0.003324 | $0.002863 | $0.003309 | $17.88 | $47,975.62 |
| 2020-05-15 | $0.003308 | $0.003328 | $0.003093 | $0.003169 | $36.40 | $45,939.79 |
| 2020-05-16 | $0.003168 | $0.006485 | $0.003122 | $0.006467 | $574.01 | $93,750.78 |
| 2020-05-17 | $0.006467 | $0.007594 | $0.004845 | $0.006964 | $397.93 | $100,960 |
| 2020-05-18 | $0.006964 | $0.006985 | $0.005154 | $0.005450 | $297.89 | $79,015.44 |
| 2020-05-19 | $0.005447 | $0.007164 | $0.005264 | $0.006413 | $348.25 | $92,976.77 |
| 2020-05-20 | $0.006417 | $0.006916 | $0.006131 | $0.006283 | $122.20 | $91,088.19 |
| 2020-05-21 | $0.006283 | $0.01247 | $0.004857 | $0.008719 | $520.12 | $126,401 |
| 2020-05-22 | $0.008718 | $0.01530 | $0.008384 | $0.01075 | $391.85 | $155,785 |
| 2020-05-23 | $0.01111 | $0.01258 | $0.008674 | $0.01087 | $192.16 | $157,550 |
| 2020-05-24 | $0.01087 | $0.01343 | $0.008788 | $0.01283 | $289.68 | $185,951 |
| 2020-05-25 | $0.01279 | $0.02025 | $0.01121 | $0.01942 | $388.46 | $281,489 |
| 2020-05-26 | $0.01941 | $0.01987 | $0.01586 | $0.01916 | $465.04 | $277,797 |
| 2020-05-27 | $0.01916 | $0.02157 | $0.01700 | $0.02122 | $312.39 | $307,595 |
| 2020-05-28 | $0.02122 | $0.03902 | $0.02081 | $0.03182 | $413.19 | $461,253 |
| 2020-05-29 | $0.03182 | $0.03406 | $0.02990 | $0.03303 | $225.85 | $478,814 |
| 2020-05-30 | $0.03303 | $0.03914 | $0.03237 | $0.03346 | $324.84 | $485,037 |
| 2020-05-31 | $0.03346 | $0.03346 | $0.03163 | $0.03202 | $216.01 | $464,137 |