OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.1072 | $0.1154 | $0.09876 | $0.1042 | $573.53 | $707,558 |
| 2016-07-02 | $0.1043 | $0.1230 | $0.08584 | $0.1201 | $35,042.20 | $801,401 |
| 2016-07-03 | $0.1200 | $0.1206 | $0.08842 | $0.1081 | $189.81 | $721,296 |
| 2016-07-04 | $0.1088 | $0.1090 | $0.08835 | $0.09425 | $17.58 | $629,128 |
| 2016-07-05 | $0.09360 | $0.1016 | $0.08340 | $0.09949 | $2,102.04 | $664,143 |
| 2016-07-06 | $0.09990 | $0.09999 | $0.08115 | $0.09119 | $1,156.80 | $609,059 |
| 2016-07-07 | $0.09093 | $0.09138 | $0.07474 | $0.08848 | $683.69 | $590,944 |
| 2016-07-08 | $0.08852 | $0.09584 | $0.07497 | $0.09336 | $838.28 | $623,527 |
| 2016-07-09 | $0.09258 | $0.09269 | $0.07589 | $0.07837 | $235.43 | $523,405 |
| 2016-07-10 | $0.07803 | $0.09971 | $0.07803 | $0.09920 | $859.42 | $662,545 |
| 2016-07-11 | $0.09913 | $0.1033 | $0.09148 | $0.1021 | $147.46 | $681,955 |
| 2016-07-12 | $0.1021 | $0.1075 | $0.08779 | $0.09429 | $1,089.82 | $629,752 |
| 2016-07-13 | $0.09505 | $0.1310 | $0.09384 | $0.1045 | $4,053.04 | $697,664 |
| 2016-07-14 | $0.1047 | $0.1069 | $0.09305 | $0.1059 | $2,230.05 | $707,415 |
| 2016-07-15 | $0.1055 | $0.1227 | $0.09900 | $0.1151 | $1,194.51 | $769,177 |
| 2016-07-16 | $0.1150 | $0.1156 | $0.09900 | $0.1005 | $343.65 | $671,907 |
| 2016-07-17 | $0.1004 | $0.1014 | $0.08791 | $0.09396 | $1,990.98 | $628,071 |
| 2016-07-18 | $0.09372 | $0.1086 | $0.09180 | $0.1081 | $472.69 | $722,509 |
| 2016-07-19 | $0.1081 | $0.1140 | $0.09520 | $0.1056 | $618.10 | $706,045 |
| 2016-07-20 | $0.1054 | $0.1112 | $0.1000 | $0.1070 | $573.12 | $717,000 |
| 2016-07-21 | $0.1070 | $0.1092 | $0.09591 | $0.1006 | $1,299.60 | $673,970 |
| 2016-07-22 | $0.1006 | $0.1094 | $0.09987 | $0.1037 | $4,071.54 | $698,515 |
| 2016-07-23 | $0.1037 | $0.1103 | $0.09657 | $0.1103 | $51.76 | $743,061 |
| 2016-07-24 | $0.1101 | $0.1110 | $0.09783 | $0.09896 | $500.47 | $666,806 |
| 2016-07-25 | $0.09896 | $0.1055 | $0.09756 | $0.1018 | $485.39 | $685,920 |
| 2016-07-26 | $0.1015 | $0.1059 | $0.09858 | $0.09902 | $857.50 | $667,207 |
| 2016-07-27 | $0.09886 | $0.1038 | $0.09861 | $0.1014 | $676.33 | $683,555 |
| 2016-07-28 | $0.1014 | $0.1056 | $0.09362 | $0.1044 | $382.01 | $703,468 |
| 2016-07-29 | $0.1044 | $0.1134 | $0.1002 | $0.1008 | $1,913.29 | $679,404 |
| 2016-07-30 | $0.1008 | $0.1104 | $0.1007 | $0.1100 | $1,122.04 | $742,153 |
| 2016-07-31 | $0.1100 | $0.1191 | $0.09367 | $0.09943 | $271.20 | $671,429 |