OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.07487 | $0.08431 | $0.07408 | $0.07890 | $2,799.80 | $0 |
| 2015-12-02 | $0.07962 | $0.08583 | $0.07336 | $0.07354 | $3,404.11 | $0 |
| 2015-12-03 | $0.08265 | $0.08265 | $0.06367 | $0.07181 | $809.70 | $0 |
| 2015-12-04 | $0.07776 | $0.07846 | $0.06776 | $0.07846 | $2,953.54 | $0 |
| 2015-12-05 | $0.07961 | $0.08054 | $0.06713 | $0.07789 | $2,210.59 | $273,152 |
| 2015-12-06 | $0.07842 | $0.07918 | $0.07624 | $0.07818 | $432.95 | $274,146 |
| 2015-12-07 | $0.08268 | $0.08276 | $0.07480 | $0.07905 | $1,465.81 | $277,218 |
| 2015-12-08 | $0.08242 | $0.08588 | $0.07014 | $0.08588 | $2,639.37 | $301,146 |
| 2015-12-09 | $0.08747 | $0.08986 | $0.07244 | $0.07284 | $751.86 | $255,427 |
| 2015-12-10 | $0.07872 | $0.08100 | $0.06483 | $0.07132 | $1,000.69 | $250,082 |
| 2015-12-11 | $0.07400 | $0.09036 | $0.06271 | $0.08425 | $3,887.10 | $295,428 |
| 2015-12-12 | $0.08649 | $0.08649 | $0.07262 | $0.07340 | $164.74 | $257,383 |
| 2015-12-13 | $0.07608 | $0.07608 | $0.06320 | $0.07225 | $4.29 | $253,364 |
| 2015-12-14 | $0.07266 | $0.2496 | $0.05834 | $0.2074 | $22,087.30 | $727,260 |
| 2015-12-15 | $0.2099 | $0.2160 | $0.07577 | $0.1470 | $5,188.87 | $519,975 |
| 2015-12-16 | $0.1612 | $0.1612 | $0.06191 | $0.06601 | $945.34 | $233,522 |
| 2015-12-17 | $0.07470 | $0.07484 | $0.06406 | $0.06432 | $213.38 | $227,570 |
| 2015-12-18 | $0.07613 | $0.07613 | $0.05667 | $0.06395 | $132.29 | $226,252 |
| 2015-12-19 | $0.07332 | $0.07385 | $0.05974 | $0.06363 | $72.81 | $225,133 |
| 2015-12-20 | $0.08201 | $0.08209 | $0.06760 | $0.07078 | $391.47 | $250,422 |
| 2015-12-21 | $0.07228 | $0.07228 | $0.06206 | $0.07182 | $945.21 | $261,530 |
| 2015-12-22 | $0.07269 | $0.07316 | $0.06956 | $0.07117 | $692.79 | $259,152 |
| 2015-12-23 | $0.07256 | $0.07735 | $0.06897 | $0.07686 | $411.63 | $279,875 |
| 2015-12-24 | $0.08310 | $0.1917 | $0.05751 | $0.06480 | $992.92 | $235,966 |
| 2015-12-25 | $0.07232 | $0.07286 | $0.06495 | $0.06919 | $20.40 | $251,964 |
| 2015-12-26 | $0.07114 | $0.07121 | $0.06268 | $0.06423 | $145.85 | $233,887 |
| 2015-12-27 | $0.06535 | $0.06865 | $0.06515 | $0.06848 | $161.58 | $249,368 |
| 2015-12-28 | $0.06703 | $0.06814 | $0.06555 | $0.06604 | $91.51 | $240,475 |
| 2015-12-29 | $0.06732 | $0.06773 | $0.06717 | $0.06738 | $24.81 | $245,359 |
| 2015-12-30 | $0.06546 | $0.06822 | $0.06535 | $0.06766 | $353.40 | $246,390 |
| 2015-12-31 | $0.06577 | $0.06676 | $0.06482 | $0.06600 | $187.50 | $240,340 |