OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.08579 | $0.09110 | $0.08505 | $0.09055 | $2,484.85 | $617,197 |
| 2016-06-02 | $0.09003 | $0.09563 | $0.08670 | $0.08701 | $14,492.00 | $597,650 |
| 2016-06-03 | $0.08689 | $0.1074 | $0.08689 | $0.08759 | $830.24 | $589,933 |
| 2016-06-04 | $0.08761 | $0.09720 | $0.08761 | $0.08939 | $137.13 | $602,080 |
| 2016-06-05 | $0.08946 | $0.09696 | $0.08946 | $0.09581 | $524.10 | $645,281 |
| 2016-06-06 | $0.09579 | $0.09638 | $0.08927 | $0.08928 | $1.94 | $602,868 |
| 2016-06-07 | $0.08929 | $0.09442 | $0.08799 | $0.09292 | $574.35 | $627,696 |
| 2016-06-08 | $0.09292 | $0.09329 | $0.08748 | $0.08860 | $341.85 | $599,127 |
| 2016-06-09 | $0.08844 | $0.09509 | $0.08844 | $0.09447 | $390.89 | $638,814 |
| 2016-06-10 | $0.09389 | $0.09658 | $0.08948 | $0.09028 | $2,682.07 | $611,161 |
| 2016-06-11 | $0.08875 | $0.09114 | $0.08343 | $0.08415 | $713.12 | $569,640 |
| 2016-06-12 | $0.09448 | $0.1031 | $0.09405 | $0.1025 | $355.20 | $695,148 |
| 2016-06-13 | $0.1025 | $0.1305 | $0.08992 | $0.09132 | $9.38 | $620,293 |
| 2016-06-14 | $0.09129 | $0.1050 | $0.09056 | $0.09852 | $1,118.98 | $670,600 |
| 2016-06-15 | $0.09890 | $0.1066 | $0.08709 | $0.08844 | $2,168.90 | $603,185 |
| 2016-06-16 | $0.08918 | $0.1019 | $0.08837 | $0.1003 | $535.61 | $684,016 |
| 2016-06-17 | $0.1003 | $0.1055 | $0.08579 | $0.08925 | $389.63 | $608,835 |
| 2016-06-18 | $0.08927 | $0.09769 | $0.07399 | $0.07560 | $4,252.14 | $515,799 |
| 2016-06-19 | $0.07478 | $0.09958 | $0.07402 | $0.09149 | $308.13 | $624,194 |
| 2016-06-20 | $0.09155 | $0.1040 | $0.08243 | $0.09845 | $490.20 | $672,270 |
| 2016-06-21 | $0.09792 | $0.09870 | $0.07647 | $0.08782 | $2,465.24 | $599,688 |
| 2016-06-22 | $0.07700 | $0.09169 | $0.07443 | $0.07443 | $1,076.24 | $508,275 |
| 2016-06-23 | $0.07621 | $0.09140 | $0.07196 | $0.09050 | $178.79 | $618,126 |
| 2016-06-24 | $0.09067 | $0.09496 | $0.08351 | $0.09308 | $762.73 | $635,822 |
| 2016-06-25 | $0.09358 | $0.09577 | $0.07367 | $0.08976 | $395.18 | $613,194 |
| 2016-06-26 | $0.08976 | $0.09670 | $0.07539 | $0.07638 | $1,010.00 | $521,804 |
| 2016-06-27 | $0.07650 | $0.08741 | $0.07630 | $0.08081 | $718.15 | $552,350 |
| 2016-06-28 | $0.08091 | $0.1072 | $0.07160 | $0.07365 | $5,102.53 | $499,877 |
| 2016-06-29 | $0.07362 | $0.1218 | $0.06867 | $0.09150 | $1,982.87 | $621,062 |
| 2016-06-30 | $0.09064 | $0.1106 | $0.08707 | $0.1073 | $1,128.71 | $728,266 |