OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.09217 | $0.09447 | $0.08874 | $0.08912 | $4,434.15 | $410,118 |
| 2016-03-02 | $0.08881 | $0.09816 | $0.08576 | $0.08741 | $8,068.33 | $397,840 |
| 2016-03-03 | $0.08731 | $0.09704 | $0.08537 | $0.09111 | $5,094.43 | $449,437 |
| 2016-03-04 | $0.09123 | $0.1004 | $0.08793 | $0.1001 | $9,006.50 | $497,594 |
| 2016-03-05 | $0.1013 | $0.1040 | $0.08826 | $0.08901 | $3,287.07 | $449,801 |
| 2016-03-06 | $0.08900 | $0.1104 | $0.08840 | $0.1061 | $2,496.51 | $536,529 |
| 2016-03-07 | $0.1057 | $0.1071 | $0.08350 | $0.08388 | $1,484.08 | $424,343 |
| 2016-03-08 | $0.08387 | $0.09916 | $0.08378 | $0.09915 | $26.23 | $503,082 |
| 2016-03-09 | $0.09927 | $0.1093 | $0.09691 | $0.09696 | $153.09 | $492,293 |
| 2016-03-10 | $0.09720 | $0.1217 | $0.09720 | $0.1040 | $8,320.40 | $529,007 |
| 2016-03-11 | $0.1462 | $0.1505 | $0.09983 | $0.1006 | $3,285.68 | $512,547 |
| 2016-03-12 | $0.1001 | $0.1257 | $0.09771 | $0.1045 | $4,160.81 | $532,593 |
| 2016-03-13 | $0.1047 | $0.1051 | $0.09948 | $0.09995 | $2,369.75 | $510,828 |
| 2016-03-14 | $0.09975 | $0.1043 | $0.08901 | $0.09152 | $994.20 | $467,817 |
| 2016-03-15 | $0.09210 | $0.1156 | $0.09139 | $0.1077 | $7,333.30 | $551,120 |
| 2016-03-16 | $0.1077 | $0.1118 | $0.1017 | $0.1022 | $1,001.75 | $523,269 |
| 2016-03-17 | $0.1023 | $0.1097 | $0.09463 | $0.1045 | $3,257.24 | $537,051 |
| 2016-03-18 | $0.1042 | $0.1149 | $0.08596 | $0.09220 | $1,623.00 | $474,176 |
| 2016-03-19 | $0.09250 | $0.1054 | $0.09086 | $0.1042 | $658.35 | $536,210 |
| 2016-03-20 | $0.1042 | $0.1043 | $0.09252 | $0.1011 | $1,118.24 | $523,283 |
| 2016-03-21 | $0.1009 | $0.1075 | $0.06223 | $0.1057 | $12,008.40 | $546,782 |
| 2016-03-22 | $0.1056 | $0.1125 | $0.09619 | $0.09977 | $619.33 | $516,629 |
| 2016-03-23 | $0.09943 | $0.1109 | $0.09614 | $0.1032 | $1,095.67 | $534,196 |
| 2016-03-24 | $0.09604 | $0.1313 | $0.08494 | $0.1193 | $559.37 | $627,764 |
| 2016-03-25 | $0.1193 | $0.1264 | $0.1061 | $0.1237 | $4,643.45 | $652,042 |
| 2016-03-26 | $0.1229 | $0.1352 | $0.1066 | $0.1155 | $2,238.45 | $609,077 |
| 2016-03-27 | $0.1152 | $0.1251 | $0.1089 | $0.1120 | $59.38 | $590,683 |
| 2016-03-28 | $0.1065 | $0.1074 | $0.09853 | $0.1013 | $384.10 | $534,549 |
| 2016-03-29 | $0.1034 | $0.1090 | $0.09617 | $0.1046 | $263.40 | $552,057 |
| 2016-03-30 | $0.1048 | $0.1123 | $0.1036 | $0.1038 | $9,387.86 | $555,927 |
| 2016-03-31 | $0.1041 | $0.1126 | $0.09666 | $0.1125 | $6,539.09 | $607,114 |