OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.09618 | $0.09662 | $0.08823 | $0.08889 | $6,258.06 | $635,405 |
| 2016-10-02 | $0.08890 | $0.08928 | $0.08535 | $0.08535 | $1.65 | $610,169 |
| 2016-10-03 | $0.09806 | $0.1020 | $0.09188 | $0.09478 | $1,075.22 | $682,170 |
| 2016-10-04 | $0.09472 | $0.09559 | $0.09158 | $0.09194 | $2.29 | $661,772 |
| 2016-10-05 | $0.09185 | $0.09564 | $0.09132 | $0.09308 | $1,214.08 | $670,390 |
| 2016-10-06 | $0.09339 | $0.09731 | $0.06806 | $0.09713 | $345.19 | $699,560 |
| 2016-10-07 | $0.09713 | $0.09713 | $0.08672 | $0.09415 | $3,614.95 | $678,045 |
| 2016-10-08 | $0.09417 | $0.09421 | $0.09198 | $0.09258 | $3,276.31 | $666,767 |
| 2016-10-10 | $0.09254 | $0.09399 | $0.07241 | $0.09134 | $2,192.21 | $660,572 |
| 2016-10-11 | $0.09159 | $0.1105 | $0.07583 | $0.1103 | $2,894.55 | $797,433 |
| 2016-10-12 | $0.1103 | $0.1106 | $0.08442 | $0.08477 | $0.008112 | $613,025 |
| 2016-10-13 | $0.08478 | $0.09575 | $0.08349 | $0.08349 | $17.40 | $603,768 |
| 2016-10-14 | $0.08411 | $0.08456 | $0.06948 | $0.07977 | $808.92 | $576,887 |
| 2016-10-15 | $0.07944 | $0.07966 | $0.06542 | $0.06753 | $2,210.80 | $488,371 |
| 2016-10-16 | $0.06757 | $0.08419 | $0.06712 | $0.08405 | $79.91 | $607,831 |
| 2016-10-17 | $0.08407 | $0.08410 | $0.06907 | $0.07187 | $295.15 | $526,952 |
| 2016-10-18 | $0.07186 | $0.07327 | $0.05786 | $0.06619 | $7,127.83 | $485,298 |
| 2016-10-19 | $0.06643 | $0.07456 | $0.06406 | $0.07122 | $1,929.76 | $523,417 |
| 2016-10-20 | $0.07122 | $0.07125 | $0.06064 | $0.06106 | $882.36 | $448,770 |
| 2016-10-21 | $0.06106 | $0.06841 | $0.05889 | $0.06081 | $805.10 | $446,893 |
| 2016-10-22 | $0.06080 | $0.07340 | $0.05533 | $0.07318 | $2,485.99 | $537,870 |
| 2016-10-23 | $0.07321 | $0.07321 | $0.06920 | $0.07129 | $142.13 | $524,056 |
| 2016-10-24 | $0.07073 | $0.07529 | $0.06667 | $0.07411 | $1,132.85 | $544,761 |
| 2016-10-25 | $0.07409 | $0.07555 | $0.06745 | $0.07475 | $548.75 | $549,511 |
| 2016-10-26 | $0.07478 | $0.07645 | $0.06658 | $0.06884 | $748.40 | $506,015 |
| 2016-10-27 | $0.06881 | $0.07525 | $0.06479 | $0.06517 | $1,567.75 | $479,078 |
| 2016-10-28 | $0.06496 | $0.1043 | $0.06402 | $0.07502 | $3,386.85 | $588,946 |
| 2016-10-29 | $0.07500 | $0.07590 | $0.07061 | $0.07226 | $1.93 | $567,313 |
| 2016-10-30 | $0.07226 | $0.07226 | $0.06030 | $0.06964 | $1,500.46 | $546,736 |
| 2016-10-31 | $0.06965 | $0.07498 | $0.06116 | $0.06116 | $1,349.72 | $480,175 |