OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.06679 | $0.06828 | $0.06478 | $0.06539 | $216.46 | $238,111 |
| 2016-01-02 | $0.06563 | $0.06887 | $0.06563 | $0.06767 | $155.98 | $246,414 |
| 2016-01-03 | $0.06793 | $0.06871 | $0.06692 | $0.06739 | $53.28 | $245,401 |
| 2016-01-04 | $0.06761 | $0.06762 | $0.06663 | $0.06681 | $1.22 | $243,302 |
| 2016-01-05 | $0.06674 | $0.07321 | $0.06626 | $0.06689 | $1,804.85 | $243,566 |
| 2016-01-06 | $0.07232 | $0.07235 | $0.06864 | $0.06932 | $38.14 | $252,437 |
| 2016-01-07 | $0.06494 | $0.06844 | $0.05830 | $0.06154 | $677.83 | $224,081 |
| 2016-01-08 | $0.06634 | $0.06925 | $0.05976 | $0.06068 | $230.82 | $220,971 |
| 2016-01-09 | $0.06891 | $0.07749 | $0.06677 | $0.07723 | $405.63 | $281,242 |
| 2016-01-10 | $0.07579 | $0.07615 | $0.06278 | $0.06390 | $623.45 | $232,708 |
| 2016-01-11 | $0.06443 | $0.07351 | $0.06224 | $0.07234 | $231.18 | $263,436 |
| 2016-01-12 | $0.02233 | $0.07538 | $0.02229 | $0.07446 | $614.64 | $271,143 |
| 2016-01-13 | $0.06607 | $0.07485 | $0.06452 | $0.06732 | $324.62 | $265,391 |
| 2016-01-14 | $0.06571 | $0.07388 | $0.06501 | $0.07204 | $1,208.01 | $283,993 |
| 2016-01-15 | $0.07705 | $0.07721 | $0.06071 | $0.06710 | $855.84 | $264,516 |
| 2016-01-16 | $0.05549 | $0.06112 | $0.05395 | $0.06088 | $84.97 | $240,017 |
| 2016-01-17 | $0.05923 | $0.07642 | $0.05910 | $0.07404 | $2,920.25 | $291,882 |
| 2016-01-18 | $0.05841 | $0.07052 | $0.05767 | $0.06711 | $1,460.45 | $264,583 |
| 2016-01-19 | $0.06012 | $0.07202 | $0.05957 | $0.06532 | $2,057.77 | $257,514 |
| 2016-01-20 | $0.06000 | $0.06881 | $0.05950 | $0.06754 | $2,438.97 | $266,272 |
| 2016-01-21 | $0.06336 | $0.07549 | $0.06313 | $0.07370 | $1,163.02 | $290,536 |
| 2016-01-22 | $0.08813 | $0.08813 | $0.07178 | $0.07366 | $583.82 | $290,372 |
| 2016-01-23 | $0.06540 | $0.07089 | $0.06539 | $0.06893 | $201.95 | $271,728 |
| 2016-01-24 | $0.06675 | $0.07490 | $0.05919 | $0.07323 | $1,764.62 | $288,689 |
| 2016-01-25 | $0.06941 | $0.07631 | $0.06780 | $0.07158 | $972.57 | $282,175 |
| 2016-01-26 | $0.06782 | $0.09254 | $0.06782 | $0.08264 | $4,733.75 | $325,804 |
| 2016-01-27 | $0.06868 | $0.08889 | $0.06857 | $0.08763 | $5,652.17 | $345,477 |
| 2016-01-28 | $0.07310 | $0.08604 | $0.06465 | $0.08358 | $1,245.69 | $329,492 |
| 2016-01-29 | $0.07032 | $0.08782 | $0.06761 | $0.08665 | $13,760.60 | $341,585 |
| 2016-01-30 | $0.08751 | $0.08752 | $0.07156 | $0.07522 | $2,470.77 | $296,532 |
| 2016-01-31 | $0.07528 | $0.08209 | $0.07528 | $0.08174 | $4,771.19 | $322,247 |