OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.1124 | $0.1266 | $0.1112 | $0.1255 | $8,045.55 | $678,819 |
| 2016-04-02 | $0.1256 | $0.1263 | $0.1053 | $0.1116 | $16,823.20 | $596,888 |
| 2016-04-03 | $0.1102 | $0.1214 | $0.1077 | $0.1213 | $510.47 | $651,155 |
| 2016-04-04 | $0.1214 | $0.1262 | $0.1070 | $0.1122 | $1,762.72 | $602,135 |
| 2016-04-05 | $0.1120 | $0.1598 | $0.1032 | $0.1598 | $1,929.38 | $857,247 |
| 2016-04-06 | $0.1598 | $0.1606 | $0.1355 | $0.1431 | $4,004.20 | $767,781 |
| 2016-04-07 | $0.1428 | $0.1435 | $0.1205 | $0.1215 | $1,373.27 | $655,726 |
| 2016-04-08 | $0.1217 | $0.1366 | $0.1202 | $0.1299 | $4,106.20 | $700,879 |
| 2016-04-09 | $0.1222 | $0.1311 | $0.1214 | $0.1286 | $1,535.08 | $693,789 |
| 2016-04-10 | $0.1284 | $0.1343 | $0.1144 | $0.1199 | $214.97 | $647,570 |
| 2016-04-11 | $0.1189 | $0.1193 | $0.09195 | $0.1128 | $2,085.73 | $609,556 |
| 2016-04-12 | $0.1128 | $0.1156 | $0.09795 | $0.09985 | $11,270.80 | $542,748 |
| 2016-04-13 | $0.1001 | $0.1163 | $0.09796 | $0.1089 | $1,312.71 | $591,813 |
| 2016-04-14 | $0.1088 | $0.1237 | $0.1067 | $0.1123 | $688.15 | $610,826 |
| 2016-04-15 | $0.1001 | $0.1497 | $0.09829 | $0.1440 | $315.79 | $783,056 |
| 2016-04-16 | $0.1440 | $0.1441 | $0.09278 | $0.1022 | $1,390.07 | $558,252 |
| 2016-04-17 | $0.1025 | $0.1112 | $0.09336 | $0.1084 | $1,778.33 | $591,940 |
| 2016-04-18 | $0.1084 | $0.1141 | $0.1059 | $0.1140 | $3,011.33 | $624,942 |
| 2016-04-19 | $0.1140 | $0.1179 | $0.09801 | $0.1134 | $7,044.83 | $632,533 |
| 2016-04-20 | $0.1133 | $0.1197 | $0.1056 | $0.1076 | $1,456.76 | $604,583 |
| 2016-04-21 | $0.1078 | $0.1222 | $0.1039 | $0.1101 | $1,860.28 | $619,518 |
| 2016-04-22 | $0.1104 | $0.1105 | $0.09659 | $0.1082 | $2,866.70 | $612,765 |
| 2016-04-23 | $0.1082 | $0.1094 | $0.09561 | $0.1037 | $481.70 | $588,507 |
| 2016-04-24 | $0.1037 | $0.1411 | $0.09436 | $0.1230 | $5,383.02 | $702,820 |
| 2016-04-25 | $0.1229 | $0.1336 | $0.09651 | $0.1176 | $889.18 | $676,633 |
| 2016-04-26 | $0.1178 | $0.1219 | $0.09219 | $0.09696 | $1,988.44 | $619,768 |
| 2016-04-27 | $0.09696 | $0.1269 | $0.09570 | $0.1190 | $2,181.50 | $768,468 |
| 2016-04-28 | $0.1191 | $0.1231 | $0.1080 | $0.1123 | $926.94 | $729,886 |
| 2016-04-29 | $0.1123 | $0.1207 | $0.09564 | $0.09913 | $5,289.05 | $644,416 |
| 2016-04-30 | $0.09942 | $0.1262 | $0.09846 | $0.1252 | $691.13 | $839,176 |