OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0 | $0 | $0 | $0 | $0 | $0 |
| 2020-11-02 | $0 | $0.004119 | $0 | $0.004065 | $1.63 | $58,930.47 |
| 2020-11-03 | $0.004065 | $0.004083 | $0 | $0 | $0 | $0 |
| 2020-11-04 | $0 | $0.003839 | $0 | $0.003109 | $177.63 | $45,076.98 |
| 2020-11-05 | $0.003109 | $0.003455 | $0.002620 | $0.003422 | $477.40 | $49,616.46 |
| 2020-11-06 | $0.003428 | $0.003499 | $0.003255 | $0.003425 | $293.31 | $49,645.91 |
| 2020-11-07 | $0.003424 | $0.003582 | $0.003238 | $0.003263 | $185.78 | $47,310.17 |
| 2020-11-08 | $0.003263 | $0.003440 | $0.003244 | $0.003405 | $0 | $49,368.25 |
| 2020-11-09 | $0.003406 | $0.003473 | $0.003270 | $0.003373 | $344.45 | $48,903.19 |
| 2020-11-10 | $0.003373 | $0.003399 | $0.002571 | $0.002600 | $0 | $37,687.56 |
| 2020-11-11 | $0.002599 | $0.002706 | $0.002599 | $0.002670 | $270.80 | $38,701.29 |
| 2020-11-12 | $0.002669 | $0.002741 | $0 | $0 | $0 | $0 |
| 2020-11-13 | $0 | $0 | $0 | $0 | $0 | $0 |
| 2020-11-14 | $0 | $0 | $0 | $0 | $0 | $0 |
| 2020-11-15 | $0 | $0 | $0 | $0 | $0 | $0 |
| 2020-11-16 | $0 | $0.002433 | $0 | $0.002340 | $274.46 | $33,924.86 |
| 2020-11-17 | $0.002336 | $0.002490 | $0.002319 | $0.002470 | $403.41 | $35,812.01 |
| 2020-11-18 | $0.002470 | $0.002575 | $0.002429 | $0.002492 | $0 | $36,132.02 |
| 2020-11-19 | $0.002493 | $0.002537 | $0.002434 | $0.002494 | $461.39 | $36,162.91 |
| 2020-11-20 | $0.002494 | $0.002628 | $0.002487 | $0.002607 | $433.19 | $37,795.70 |
| 2020-11-21 | $0.002607 | $0.002651 | $0.002582 | $0.002610 | $401.69 | $37,835.91 |
| 2020-11-22 | $0.002610 | $0.002616 | $0.002474 | $0.002572 | $0 | $37,286.85 |
| 2020-11-23 | $0.002572 | $0.002620 | $0.002520 | $0.002571 | $489.80 | $37,279.61 |
| 2020-11-24 | $0.002571 | $0.002709 | $0.002538 | $0.002675 | $399.32 | $38,784.72 |
| 2020-11-25 | $0.002675 | $0.002715 | $0.002601 | $0.002623 | $0 | $38,022.28 |
| 2020-11-26 | $0.002623 | $0.002641 | $0.002289 | $0.002397 | $497.16 | $34,752.56 |
| 2020-11-27 | $0.002400 | $0.002442 | $0.002314 | $0.002395 | $462.17 | $34,724.01 |
| 2020-11-28 | $0.002395 | $0.002500 | $0.002367 | $0.002481 | $0 | $35,960.62 |
| 2020-11-29 | $0.002480 | $0.002560 | $0.002458 | $0.002545 | $268.11 | $36,894.89 |
| 2020-11-30 | $0.002545 | $0.002599 | $0.002204 | $0.002355 | $456.73 | $34,145.24 |