OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.06717 | $0.06796 | $0.06459 | $0.06483 | $135.10 | $503,810 |
| 2016-12-02 | $0.06514 | $0.06853 | $0.06301 | $0.06486 | $2,515.06 | $502,422 |
| 2016-12-03 | $0.06487 | $0.07045 | $0.05771 | $0.05939 | $2,854.66 | $460,034 |
| 2016-12-04 | $0.05957 | $0.06127 | $0.05580 | $0.05653 | $106.46 | $437,870 |
| 2016-12-05 | $0.05655 | $0.06375 | $0.04732 | $0.06318 | $703.21 | $489,093 |
| 2016-12-06 | $0.06318 | $0.06338 | $0.04689 | $0.05046 | $88.29 | $389,677 |
| 2016-12-07 | $0.05056 | $0.07166 | $0.05039 | $0.07107 | $1,546.02 | $548,860 |
| 2016-12-08 | $0.07155 | $0.07292 | $0.06118 | $0.06119 | $141.31 | $472,585 |
| 2016-12-09 | $0.06118 | $0.06189 | $0.06057 | $0.06151 | $8.62 | $475,355 |
| 2016-12-10 | $0.06152 | $0.06663 | $0.06144 | $0.06350 | $74.94 | $490,736 |
| 2016-12-11 | $0.06347 | $0.06386 | $0.06133 | $0.06151 | $1.23 | $475,391 |
| 2016-12-12 | $0.06144 | $0.06287 | $0.05717 | $0.06257 | $237.57 | $483,544 |
| 2016-12-13 | $0.06256 | $0.06451 | $0.06185 | $0.06264 | $46.85 | $484,092 |
| 2016-12-14 | $0.06272 | $0.06370 | $0.05792 | $0.06332 | $148.67 | $489,348 |
| 2016-12-15 | $0.06344 | $0.06429 | $0.05734 | $0.06068 | $146.76 | $470,547 |
| 2016-12-16 | $0.06068 | $0.06248 | $0.05846 | $0.06064 | $13.96 | $470,501 |
| 2016-12-17 | $0.06065 | $0.06192 | $0.06054 | $0.06123 | $0.2693 | $475,084 |
| 2016-12-18 | $0.06122 | $0.06186 | $0.05795 | $0.06051 | $86.55 | $469,547 |
| 2016-12-19 | $0.06053 | $0.06433 | $0.05852 | $0.05923 | $811.70 | $459,566 |
| 2016-12-20 | $0.05923 | $0.06713 | $0.05900 | $0.06305 | $47.41 | $489,198 |
| 2016-12-21 | $0.06291 | $0.06551 | $0.05903 | $0.06099 | $1,456.84 | $473,252 |
| 2016-12-22 | $0.06079 | $0.06424 | $0.05713 | $0.05945 | $373.85 | $461,284 |
| 2016-12-23 | $0.05951 | $0.06761 | $0.05755 | $0.06706 | $515.94 | $520,295 |
| 2016-12-24 | $0.06726 | $0.06817 | $0.06183 | $0.06303 | $207.18 | $491,189 |
| 2016-12-25 | $0.06303 | $0.06322 | $0.05525 | $0.06268 | $3,726.81 | $487,762 |
| 2016-12-26 | $0.06264 | $0.06321 | $0.06017 | $0.06029 | $5.80 | $469,189 |
| 2016-12-27 | $0.06031 | $0.06305 | $0.05705 | $0.06120 | $8.15 | $476,227 |
| 2016-12-28 | $0.06123 | $0.06193 | $0.05511 | $0.05985 | $296.30 | $465,735 |
| 2016-12-29 | $0.05965 | $0.06179 | $0.05605 | $0.05760 | $1,402.02 | $448,245 |
| 2016-12-30 | $0.05757 | $0.05783 | $0.05585 | $0.05626 | $439.50 | $435,698 |
| 2016-12-31 | $0.05626 | $0.05659 | $0.05449 | $0.05466 | $64.13 | $423,294 |