OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.09911 | $0.1072 | $0.09296 | $0.1012 | $10,440.30 | $728,357 |
| 2016-08-02 | $0.1015 | $0.1027 | $0.07844 | $0.08115 | $20,135.30 | $568,984 |
| 2016-08-03 | $0.08112 | $0.09708 | $0.07972 | $0.08272 | $269.47 | $579,995 |
| 2016-08-04 | $0.08271 | $0.09199 | $0.07976 | $0.09149 | $1,295.75 | $641,513 |
| 2016-08-05 | $0.09181 | $0.09937 | $0.08184 | $0.08734 | $1,532.31 | $612,374 |
| 2016-08-06 | $0.08734 | $0.1016 | $0.08666 | $0.1012 | $1,271.92 | $709,564 |
| 2016-08-07 | $0.1010 | $0.1045 | $0.09135 | $0.09896 | $131.23 | $693,900 |
| 2016-08-08 | $0.09877 | $0.1004 | $0.08869 | $0.09041 | $107.85 | $633,954 |
| 2016-08-09 | $0.09042 | $0.1022 | $0.08933 | $0.09611 | $16,012.50 | $686,785 |
| 2016-08-10 | $0.09619 | $0.09727 | $0.08852 | $0.09473 | $489.18 | $676,957 |
| 2016-08-11 | $0.09453 | $0.09614 | $0.09144 | $0.09232 | $56.48 | $659,692 |
| 2016-08-12 | $0.09243 | $0.09928 | $0.09128 | $0.09729 | $160.02 | $695,209 |
| 2016-08-13 | $0.09742 | $0.1092 | $0.09602 | $0.1012 | $8,009.09 | $723,290 |
| 2016-08-14 | $0.1013 | $0.1753 | $0.09826 | $0.09881 | $161.66 | $706,099 |
| 2016-08-15 | $0.09878 | $0.1082 | $0.09733 | $0.1052 | $52.45 | $751,853 |
| 2016-08-16 | $0.1052 | $0.1128 | $0.1008 | $0.1116 | $109.64 | $797,416 |
| 2016-08-17 | $0.1116 | $0.1202 | $0.09930 | $0.09974 | $3,033.40 | $713,236 |
| 2016-08-18 | $0.09968 | $0.1198 | $0.09744 | $0.1187 | $502.72 | $848,767 |
| 2016-08-19 | $0.1186 | $0.1187 | $0.1010 | $0.1012 | $349.24 | $723,803 |
| 2016-08-20 | $0.1012 | $0.1194 | $0.09650 | $0.1165 | $2,723.30 | $833,019 |
| 2016-08-21 | $0.1166 | $0.1199 | $0.1116 | $0.1118 | $147.04 | $799,273 |
| 2016-08-22 | $0.1118 | $0.1199 | $0.09889 | $0.1003 | $559.43 | $717,267 |
| 2016-08-23 | $0.1004 | $0.1158 | $0.09782 | $0.1098 | $88.11 | $785,393 |
| 2016-08-24 | $0.1097 | $0.1098 | $0.09007 | $0.1053 | $35.62 | $752,764 |
| 2016-08-25 | $0.1051 | $0.1124 | $0.1051 | $0.1108 | $2.88 | $792,552 |
| 2016-08-26 | $0.1107 | $0.1268 | $0.1101 | $0.1118 | $6,222.92 | $799,702 |
| 2016-08-27 | $0.1124 | $0.1124 | $0.1082 | $0.1082 | $298.26 | $773,652 |
| 2016-08-28 | $0.1080 | $0.1100 | $0.1060 | $0.1070 | $100.08 | $765,321 |
| 2016-08-29 | $0.1070 | $0.1356 | $0.09964 | $0.1205 | $23,506.10 | $860,560 |
| 2016-08-30 | $0.1194 | $0.1289 | $0.1123 | $0.1186 | $2,158.78 | $846,251 |
| 2016-08-31 | $0.1187 | $0.1215 | $0.1058 | $0.1186 | $8,376.70 | $846,194 |