OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.06115 | $0.07021 | $0.06115 | $0.06702 | $1,985.54 | $525,978 |
| 2016-11-02 | $0.06705 | $0.07843 | $0.06624 | $0.07278 | $9,337.80 | $561,921 |
| 2016-11-03 | $0.07293 | $0.07331 | $0.06480 | $0.06885 | $268.80 | $531,531 |
| 2016-11-04 | $0.06883 | $0.07407 | $0.06829 | $0.06990 | $101.99 | $539,680 |
| 2016-11-05 | $0.07012 | $0.07269 | $0.06795 | $0.07078 | $709.62 | $546,431 |
| 2016-11-06 | $0.07077 | $0.07140 | $0.06684 | $0.07012 | $18.37 | $541,321 |
| 2016-11-07 | $0.07019 | $0.07309 | $0.06569 | $0.06590 | $683.55 | $508,747 |
| 2016-11-08 | $0.06599 | $0.07058 | $0.06599 | $0.06869 | $2.05 | $530,291 |
| 2016-11-09 | $0.06867 | $0.06929 | $0.06714 | $0.06836 | $10.67 | $527,740 |
| 2016-11-10 | $0.06838 | $0.07064 | $0.06821 | $0.07020 | $35.94 | $541,970 |
| 2016-11-11 | $0.07007 | $0.07027 | $0.06781 | $0.06813 | $0.3784 | $525,996 |
| 2016-11-12 | $0.06812 | $0.08522 | $0.06799 | $0.07355 | $7,134.86 | $567,832 |
| 2016-11-13 | $0.07354 | $0.07962 | $0.07190 | $0.07400 | $3,168.02 | $571,289 |
| 2016-11-14 | $0.07400 | $0.08484 | $0.07019 | $0.07072 | $1,062.16 | $545,959 |
| 2016-11-15 | $0.07074 | $0.07251 | $0.06968 | $0.06982 | $11.04 | $539,029 |
| 2016-11-16 | $0.06978 | $0.07213 | $0.06774 | $0.06934 | $394.64 | $535,356 |
| 2016-11-17 | $0.06908 | $0.07049 | $0.06744 | $0.06774 | $1,858.91 | $525,070 |
| 2016-11-18 | $0.06779 | $0.07294 | $0.06501 | $0.07112 | $289.31 | $551,225 |
| 2016-11-19 | $0.07113 | $0.07614 | $0.06922 | $0.07054 | $10.31 | $546,717 |
| 2016-11-20 | $0.07055 | $0.07147 | $0.05858 | $0.05965 | $3.34 | $462,337 |
| 2016-11-21 | $0.05965 | $0.06013 | $0.05961 | $0.06008 | $0.006008 | $465,659 |
| 2016-11-22 | $0.07399 | $0.07420 | $0.06623 | $0.06668 | $649.95 | $516,851 |
| 2016-11-23 | $0.06667 | $0.06729 | $0.06648 | $0.06653 | $648.13 | $515,693 |
| 2016-11-24 | $0.06738 | $0.06744 | $0.06568 | $0.06673 | $0.2608 | $517,251 |
| 2016-11-25 | $0.06674 | $0.06803 | $0.06573 | $0.06746 | $131.53 | $524,279 |
| 2016-11-26 | $0.06754 | $0.07163 | $0.06650 | $0.06777 | $1.39 | $526,706 |
| 2016-11-27 | $0.06776 | $0.07076 | $0.06617 | $0.06977 | $67.71 | $542,270 |
| 2016-11-28 | $0.06980 | $0.07085 | $0.06358 | $0.06358 | $6.97 | $494,145 |
| 2016-11-29 | $0.06363 | $0.06852 | $0.06357 | $0.06633 | $1,052.80 | $515,516 |
| 2016-11-30 | $0.06647 | $0.07676 | $0.06646 | $0.06717 | $367.79 | $521,993 |