OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.1186 | $0.1205 | $0.1143 | $0.1145 | $197.61 | $816,679 |
| 2016-09-02 | $0.1145 | $0.1258 | $0.1018 | $0.1195 | $5,773.52 | $850,265 |
| 2016-09-03 | $0.1195 | $0.1200 | $0.09819 | $0.09855 | $2,272.61 | $701,261 |
| 2016-09-04 | $0.09863 | $0.1022 | $0.08488 | $0.1003 | $2,419.26 | $713,546 |
| 2016-09-05 | $0.1004 | $0.1037 | $0.09750 | $0.1035 | $633.02 | $736,131 |
| 2016-09-06 | $0.1037 | $0.1053 | $0.09516 | $0.09516 | $522.77 | $677,113 |
| 2016-09-07 | $0.09551 | $0.1141 | $0.09497 | $0.1135 | $1,159.61 | $807,479 |
| 2016-09-08 | $0.1135 | $0.1184 | $0.1059 | $0.1112 | $1,870.04 | $791,206 |
| 2016-09-09 | $0.1110 | $0.1131 | $0.09638 | $0.09924 | $11,391.00 | $706,173 |
| 2016-09-10 | $0.09895 | $0.1110 | $0.09772 | $0.1016 | $10.67 | $723,209 |
| 2016-09-11 | $0.1017 | $0.1046 | $0.08987 | $0.09062 | $350.54 | $644,846 |
| 2016-09-12 | $0.09022 | $0.1083 | $0.09022 | $0.09745 | $25.94 | $693,384 |
| 2016-09-13 | $0.09747 | $0.1027 | $0.09425 | $0.1019 | $6,757.98 | $724,917 |
| 2016-09-14 | $0.1018 | $0.1106 | $0.09773 | $0.1106 | $315.95 | $786,872 |
| 2016-09-15 | $0.1099 | $0.1210 | $0.08975 | $0.1090 | $7,552.17 | $775,338 |
| 2016-09-16 | $0.1096 | $0.1100 | $0.09235 | $0.09249 | $579.00 | $658,100 |
| 2016-09-17 | $0.09250 | $0.1039 | $0.09228 | $0.09990 | $181.61 | $710,863 |
| 2016-09-18 | $0.09989 | $0.1045 | $0.09963 | $0.1031 | $2,195.16 | $733,947 |
| 2016-09-19 | $0.1031 | $0.1094 | $0.09576 | $0.09599 | $2,399.11 | $685,913 |
| 2016-09-20 | $0.09606 | $0.1044 | $0.09530 | $0.09956 | $65.51 | $711,381 |
| 2016-09-21 | $0.1009 | $0.2388 | $0.09330 | $0.09376 | $0.4617 | $669,960 |
| 2016-09-22 | $0.09375 | $0.09378 | $0.08972 | $0.09267 | $47.07 | $662,148 |
| 2016-09-23 | $0.09263 | $0.1067 | $0.09255 | $0.1067 | $3.99 | $762,722 |
| 2016-09-24 | $0.1012 | $0.1012 | $0.1011 | $0.1012 | $6.09 | $723,189 |
| 2016-09-25 | $0.1012 | $0.1013 | $0.09007 | $0.09013 | $63.09 | $644,339 |
| 2016-09-26 | $0.09013 | $0.1021 | $0.06005 | $0.1021 | $0.9377 | $729,909 |
| 2016-09-27 | $0.1021 | $0.1021 | $0.09078 | $0.09094 | $381.79 | $650,083 |
| 2016-09-28 | $0.09094 | $0.09101 | $0.09071 | $0.09080 | $0.06201 | $649,069 |
| 2016-09-29 | $0.1010 | $0.1013 | $0.1010 | $0.1011 | $11.95 | $722,974 |
| 2016-09-30 | $0.1012 | $0.1012 | $0.1010 | $0.1010 | $10.95 | $722,295 |