OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.1252 | $0.1261 | $0.1168 | $0.1187 | $3,562.65 | $800,651 |
| 2016-05-02 | $0.1205 | $0.1309 | $0.1184 | $0.1249 | $26,026.60 | $832,363 |
| 2016-05-03 | $0.1250 | $0.1250 | $0.1107 | $0.1114 | $1,422.08 | $742,135 |
| 2016-05-04 | $0.1191 | $0.1194 | $0.1096 | $0.1101 | $700.02 | $733,440 |
| 2016-05-05 | $0.1101 | $0.1135 | $0.1007 | $0.1023 | $929.70 | $681,563 |
| 2016-05-06 | $0.1022 | $0.1131 | $0.08850 | $0.1064 | $795.05 | $708,761 |
| 2016-05-07 | $0.1063 | $0.1107 | $0.09777 | $0.09812 | $1,077.80 | $653,778 |
| 2016-05-08 | $0.1013 | $0.1015 | $0.09075 | $0.09436 | $1,194.83 | $628,724 |
| 2016-05-09 | $0.08907 | $0.09422 | $0.07462 | $0.08957 | $1,318.09 | $596,763 |
| 2016-05-10 | $0.08955 | $0.09580 | $0.07931 | $0.09460 | $667.30 | $630,326 |
| 2016-05-11 | $0.09464 | $0.09569 | $0.07101 | $0.07109 | $323.78 | $473,988 |
| 2016-05-12 | $0.07115 | $0.08700 | $0.07083 | $0.08021 | $905.63 | $535,401 |
| 2016-05-13 | $0.08031 | $0.1010 | $0.08011 | $0.08961 | $1,820.23 | $598,157 |
| 2016-05-14 | $0.08982 | $0.1006 | $0.08918 | $0.1003 | $421.94 | $669,251 |
| 2016-05-15 | $0.1003 | $0.1013 | $0.09292 | $0.09292 | $83.71 | $620,234 |
| 2016-05-16 | $0.09302 | $0.09642 | $0.08612 | $0.09628 | $279.47 | $642,836 |
| 2016-05-17 | $0.09799 | $0.1022 | $0.08182 | $0.09865 | $2,197.01 | $659,358 |
| 2016-05-18 | $0.09629 | $0.09840 | $0.08505 | $0.09547 | $480.33 | $638,120 |
| 2016-05-19 | $0.09572 | $0.1028 | $0.08872 | $0.09083 | $1,928.33 | $607,108 |
| 2016-05-20 | $0.09076 | $0.1156 | $0.08345 | $0.1156 | $2,949.34 | $772,565 |
| 2016-05-21 | $0.1156 | $0.1298 | $0.08729 | $0.08925 | $1,252.91 | $596,564 |
| 2016-05-22 | $0.09068 | $0.09985 | $0.08834 | $0.09401 | $2,531.62 | $628,357 |
| 2016-05-23 | $0.09398 | $0.09717 | $0.08313 | $0.09270 | $3,581.54 | $629,095 |
| 2016-05-24 | $0.09263 | $0.09590 | $0.08433 | $0.08491 | $2,259.02 | $576,270 |
| 2016-05-25 | $0.08501 | $0.09422 | $0.08098 | $0.09041 | $2,263.35 | $613,562 |
| 2016-05-26 | $0.09064 | $0.09463 | $0.08221 | $0.09292 | $471.16 | $632,363 |
| 2016-05-27 | $0.09292 | $0.09402 | $0.08077 | $0.08735 | $1,007.84 | $594,915 |
| 2016-05-28 | $0.08741 | $0.09199 | $0.08496 | $0.09199 | $479.13 | $626,518 |
| 2016-05-29 | $0.09275 | $0.1151 | $0.09070 | $0.09185 | $2,837.37 | $625,535 |
| 2016-05-30 | $0.09178 | $0.09253 | $0.08108 | $0.08565 | $1,516.06 | $583,813 |
| 2016-05-31 | $0.08542 | $0.09264 | $0.08018 | $0.08579 | $270.56 | $584,785 |