OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.002355 | $0.002382 | $0.002199 | $0.002257 | $549.51 | $32,713.55 |
| 2020-12-02 | $0.002256 | $0.002317 | $0.002202 | $0.002305 | $571.52 | $33,413.64 |
| 2020-12-03 | $0.002304 | $0.002348 | $0.002271 | $0.002333 | $338.82 | $33,824.05 |
| 2020-12-04 | $0.002334 | $0.002341 | $0.002244 | $0.002251 | $472.32 | $32,634.38 |
| 2020-12-05 | $0.002244 | $0.002299 | $0.002231 | $0.002297 | $470.94 | $33,307.02 |
| 2020-12-06 | $0.002298 | $0.002327 | $0.002268 | $0.002320 | $221.74 | $33,640.75 |
| 2020-12-07 | $0.002321 | $0.002329 | $0.002272 | $0.002304 | $198.07 | $33,396.75 |
| 2020-12-08 | $0.002303 | $0.002507 | $0.002192 | $0.002199 | $9.29 | $31,884.22 |
| 2020-12-09 | $0.002198 | $0.002235 | $0 | $0.002226 | $136.56 | $32,277.08 |
| 2020-12-10 | $0.002226 | $0.002226 | $0.002155 | $0.002192 | $556.53 | $31,772.98 |
| 2020-12-11 | $0.002192 | $0.002192 | $0.001795 | $0.001986 | $424.15 | $28,796.16 |
| 2020-12-12 | $0.001986 | $0.002270 | $0.001985 | $0.002257 | $469.43 | $32,715.45 |
| 2020-12-13 | $0.002256 | $0.002326 | $0.002248 | $0.002297 | $443.14 | $33,298.74 |
| 2020-12-14 | $0.002297 | $0.002510 | $0.002282 | $0.002502 | $473.40 | $36,274.31 |
| 2020-12-15 | $0.002502 | $0.002538 | $0.002480 | $0.002525 | $482.73 | $36,601.05 |
| 2020-12-16 | $0.002524 | $0.002790 | $0.002509 | $0.002772 | $479.44 | $40,192.45 |
| 2020-12-17 | $0.002770 | $0.003066 | $0.002245 | $0.002736 | $620.48 | $39,666.38 |
| 2020-12-18 | $0.002738 | $0.002789 | $0.0006809 | $0.002312 | $487.73 | $33,518.80 |
| 2020-12-19 | $0.002314 | $0.002549 | $0.001146 | $0.001909 | $457.59 | $27,676.12 |
| 2020-12-20 | $0.001910 | $0.001937 | $0.001852 | $0.001882 | $35.00 | $27,281.11 |
| 2020-12-21 | $0.001878 | $0.002318 | $0 | $0.002058 | $163.14 | $29,842.05 |
| 2020-12-22 | $0.002053 | $0.002379 | $0.002032 | $0.002378 | $556.18 | $34,476.73 |
| 2020-12-23 | $0.002378 | $0.002402 | $0.002283 | $0.002326 | $0 | $33,727.16 |
| 2020-12-24 | $0.002324 | $0.002346 | $0.002050 | $0.002138 | $0 | $31,000.99 |
| 2020-12-25 | $0.002136 | $0.002224 | $0.002112 | $0.002220 | $0 | $32,191.04 |
| 2020-12-26 | $0.002220 | $0.002405 | $0.002207 | $0.002379 | $0 | $34,489.99 |
| 2020-12-27 | $0.002380 | $0.002546 | $0.002333 | $0.002365 | $0 | $34,288.90 |
| 2020-12-28 | $0.002365 | $0.002465 | $0.002359 | $0.002438 | $0 | $35,338.50 |
| 2020-12-29 | $0.002438 | $0.002463 | $0.002339 | $0.002463 | $0 | $35,703.69 |
| 2020-12-30 | $0.002463 | $0.002604 | $0.002462 | $0.002594 | $0 | $37,599.53 |
| 2020-12-31 | $0.002595 | $0.002632 | $0.002538 | $0.002611 | $0 | $37,852.15 |