OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.03201 | $0.03621 | $0.03161 | $0.03619 | $245.61 | $524,668 |
| 2020-06-02 | $0.03599 | $0.03629 | $0.03195 | $0.03323 | $243.40 | $481,731 |
| 2020-06-03 | $0.03314 | $0.03390 | $0.03071 | $0.03389 | $242.56 | $491,328 |
| 2020-06-04 | $0.03390 | $0.03970 | $0.03064 | $0.03558 | $230.06 | $515,764 |
| 2020-06-05 | $0.03558 | $0.03597 | $0.02989 | $0.03082 | $219.12 | $446,852 |
| 2020-06-06 | $0.03082 | $0.03210 | $0.02746 | $0.02797 | $221.66 | $405,478 |
| 2020-06-07 | $0.02797 | $0.02909 | $0.02615 | $0.02694 | $281.51 | $390,487 |
| 2020-06-08 | $0.02694 | $0.02704 | $0.02019 | $0.02052 | $241.63 | $297,465 |
| 2020-06-09 | $0.02052 | $0.02214 | $0.01804 | $0.02135 | $252.48 | $309,541 |
| 2020-06-10 | $0.02194 | $0.02295 | $0.02170 | $0.02230 | $332.25 | $323,236 |
| 2020-06-11 | $0.02230 | $0.02409 | $0.02120 | $0.02293 | $223.80 | $332,355 |
| 2020-06-12 | $0.02292 | $0.02436 | $0.02240 | $0.02302 | $239.04 | $333,775 |
| 2020-06-13 | $0.02303 | $0.02387 | $0.02211 | $0.02311 | $222.60 | $334,961 |
| 2020-06-14 | $0.02310 | $0.02378 | $0.02104 | $0.02194 | $289.37 | $318,055 |
| 2020-06-15 | $0.02194 | $0.02199 | $0.02034 | $0.02151 | $216.48 | $311,818 |
| 2020-06-16 | $0.02151 | $0.02258 | $0.02134 | $0.02238 | $322.14 | $324,462 |
| 2020-06-17 | $0.02238 | $0.02239 | $0.02135 | $0.02160 | $186.94 | $313,076 |
| 2020-06-18 | $0.02169 | $0.02200 | $0.02092 | $0.02174 | $259.66 | $315,106 |
| 2020-06-19 | $0.02167 | $0.02218 | $0.02096 | $0.02125 | $271.14 | $308,133 |
| 2020-06-20 | $0.02125 | $0.02174 | $0.02028 | $0.02098 | $222.22 | $304,174 |
| 2020-06-21 | $0.02088 | $0.02198 | $0.02058 | $0.02129 | $251.03 | $308,655 |
| 2020-06-22 | $0.02129 | $0.02187 | $0.02045 | $0.02171 | $286.07 | $314,783 |
| 2020-06-23 | $0.02171 | $0.02249 | $0.02055 | $0.02099 | $255.09 | $304,366 |
| 2020-06-24 | $0.02091 | $0.02230 | $0.02038 | $0.02093 | $269.42 | $303,362 |
| 2020-06-25 | $0.02094 | $0.02313 | $0.02086 | $0.02285 | $155.05 | $331,264 |
| 2020-06-26 | $0.02285 | $0.02654 | $0.02165 | $0.02654 | $292.99 | $384,713 |
| 2020-06-27 | $0.02471 | $0.03099 | $0.02406 | $0.02978 | $327.65 | $431,659 |
| 2020-06-28 | $0.02978 | $0.03071 | $0.02756 | $0.02946 | $260.34 | $427,092 |
| 2020-06-29 | $0.02946 | $0.03041 | $0.02547 | $0.02757 | $279.17 | $399,700 |
| 2020-06-30 | $0.02656 | $0.02793 | $0.02145 | $0.02465 | $234.05 | $357,298 |