OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.08359 | $0.08361 | $0.07488 | $0.07729 | $2,253.24 | $304,709 |
| 2016-02-02 | $0.07608 | $0.1082 | $0.06880 | $0.07852 | $13,783.20 | $309,563 |
| 2016-02-03 | $0.07791 | $0.08164 | $0.07520 | $0.08159 | $111.20 | $379,533 |
| 2016-02-04 | $0.08233 | $0.08549 | $0.07164 | $0.08215 | $171.98 | $382,133 |
| 2016-02-05 | $0.07919 | $0.07991 | $0.06495 | $0.07097 | $1,232.70 | $330,151 |
| 2016-02-06 | $0.08041 | $0.08042 | $0.06366 | $0.06412 | $383.38 | $298,253 |
| 2016-02-07 | $0.08685 | $0.08929 | $0.07008 | $0.08414 | $263.84 | $391,404 |
| 2016-02-08 | $0.09235 | $0.09711 | $0.07417 | $0.07821 | $445.54 | $363,817 |
| 2016-02-09 | $0.09132 | $0.09177 | $0.07746 | $0.07813 | $820.19 | $359,570 |
| 2016-02-10 | $0.07826 | $0.09042 | $0.07248 | $0.07890 | $226.62 | $363,111 |
| 2016-02-11 | $0.07904 | $0.08552 | $0.07353 | $0.08211 | $427.36 | $377,852 |
| 2016-02-12 | $0.08192 | $0.1040 | $0.08138 | $0.08544 | $6,105.88 | $393,204 |
| 2016-02-13 | $0.08435 | $0.08617 | $0.07942 | $0.08423 | $906.68 | $387,644 |
| 2016-02-14 | $0.08499 | $0.09547 | $0.08051 | $0.09516 | $62.89 | $437,904 |
| 2016-02-15 | $0.09508 | $0.09974 | $0.08227 | $0.08233 | $35.73 | $378,903 |
| 2016-02-16 | $0.08261 | $0.09033 | $0.07697 | $0.08717 | $1,605.42 | $401,132 |
| 2016-02-17 | $0.08693 | $0.09027 | $0.07872 | $0.08127 | $108.18 | $373,996 |
| 2016-02-18 | $0.08101 | $0.09953 | $0.07829 | $0.08789 | $1,658.29 | $404,449 |
| 2016-02-19 | $0.08794 | $0.09249 | $0.08130 | $0.08249 | $2,426.68 | $379,628 |
| 2016-02-20 | $0.08194 | $0.08906 | $0.07551 | $0.08897 | $367.12 | $409,444 |
| 2016-02-21 | $0.08853 | $0.1758 | $0.08801 | $0.09006 | $1,567.67 | $414,462 |
| 2016-02-22 | $0.09000 | $0.09313 | $0.07821 | $0.08825 | $483.75 | $406,111 |
| 2016-02-23 | $0.08831 | $0.1002 | $0.07935 | $0.09895 | $4,532.38 | $455,347 |
| 2016-02-24 | $0.09931 | $0.09972 | $0.09307 | $0.09514 | $152.96 | $437,841 |
| 2016-02-25 | $0.09533 | $0.09627 | $0.07937 | $0.07959 | $230.71 | $366,260 |
| 2016-02-26 | $0.07966 | $0.09749 | $0.07966 | $0.09123 | $1,998.17 | $419,842 |
| 2016-02-27 | $0.09107 | $0.09517 | $0.08757 | $0.08815 | $440.01 | $405,647 |
| 2016-02-28 | $0.08813 | $0.09634 | $0.08553 | $0.09513 | $4,829.42 | $437,808 |
| 2016-02-29 | $0.09509 | $0.09617 | $0.09064 | $0.09233 | $5,519.19 | $424,904 |