Open Trading Network OTN
Xếp hạng #?
10:18:35 23/10/2020
Open Trading Network (OTN)
Không theo dõi
Lịch sử giá Open Trading Network (OTN) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.005345 | $0.005345 | $0.005345 | $0.005345 | $0 | $10,820.57 |
| 2020-07-02 | $0.005345 | $0.005345 | $0.005345 | $0.005345 | $0 | $10,820.57 |
| 2020-07-03 | $0.005345 | $0.005345 | $0.005345 | $0.005345 | $0 | $10,820.57 |
| 2020-07-04 | $0.005345 | $0.005345 | $0.005345 | $0.005345 | $0 | $10,820.57 |
| 2020-07-05 | $0.005345 | $0.005345 | $0.005345 | $0.005345 | $0 | $10,820.57 |
| 2020-07-06 | $0.005345 | $0.005345 | $0.005345 | $0.005345 | $0 | $10,820.57 |
| 2020-07-07 | $0.005345 | $0.005345 | $0.005345 | $0.005345 | $0 | $10,820.57 |
| 2020-07-08 | $0.005345 | $0.005345 | $0.004896 | $0.005187 | $5.07 | $10,501.83 |
| 2020-07-09 | $0.005187 | $0.005198 | $0.005078 | $0.005092 | $0 | $10,309.35 |
| 2020-07-10 | $0.005092 | $0.005092 | $0.005092 | $0.005092 | $0 | $10,309.35 |
| 2020-07-11 | $0.005092 | $0.005092 | $0.005092 | $0.005092 | $0 | $10,309.35 |
| 2020-07-12 | $0.005092 | $0.005092 | $0.005092 | $0.005092 | $0 | $10,309.35 |
| 2020-07-13 | $0.005092 | $0.005092 | $0.005092 | $0.005092 | $0 | $10,309.35 |
| 2020-07-14 | $0.005092 | $0.006046 | $0.005092 | $0.006004 | $5.87 | $12,155.45 |
| 2020-07-15 | $0.006004 | $0.006050 | $0.005957 | $0.005969 | $0 | $12,083.68 |
| 2020-07-16 | $0.005969 | $0.005969 | $0.005969 | $0.005969 | $0 | $12,083.68 |
| 2020-07-17 | $0.005969 | $0.005969 | $0.005969 | $0.005969 | $0 | $12,083.68 |
| 2020-07-18 | $0.005969 | $0.005969 | $0.005969 | $0.005969 | $0 | $12,083.68 |
| 2020-07-19 | $0.005969 | $0.005969 | $0.005969 | $0.005969 | $0 | $12,083.68 |
| 2020-07-20 | $0.005969 | $0.005969 | $0.005969 | $0.005969 | $0 | $12,083.68 |
| 2020-07-21 | $0.005969 | $0.005969 | $0.005969 | $0.005969 | $0 | $12,083.68 |
| 2020-07-22 | $0.005969 | $0.005969 | $0.005969 | $0.005969 | $0 | $12,083.68 |
| 2020-07-23 | $0.005969 | $0.005969 | $0.003161 | $0.003162 | $6.17 | $6,401.81 |
| 2020-07-24 | $0.003163 | $0.003179 | $0.003127 | $0.003147 | $0 | $6,371.35 |
| 2020-07-25 | $0.003147 | $0.003307 | $0.003147 | $0.003290 | $3.63 | $6,661.58 |
| 2020-07-26 | $0.003291 | $0.003416 | $0.003280 | $0.003366 | $0 | $6,813.95 |
| 2020-07-27 | $0.003366 | $0.003366 | $0.003366 | $0.003366 | $0 | $6,813.95 |
| 2020-07-28 | $0.003366 | $0.003366 | $0.003366 | $0.003366 | $0 | $6,813.95 |
| 2020-07-29 | $0.003366 | $0.004219 | $0.003366 | $0.004213 | $2.05 | $8,529.12 |
| 2020-07-30 | $0.004217 | $0.004218 | $0.003615 | $0.003663 | $0.006883 | $7,416.64 |
| 2020-07-31 | $0.003663 | $0.003706 | $0.003622 | $0.003700 | $0 | $7,491.44 |