OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.05451 | $0.06761 | $0.05417 | $0.06110 | $3,188.37 | $481,545 |
| 2017-01-02 | $0.06112 | $0.06396 | $0.05124 | $0.05468 | $17,092.30 | $424,435 |
| 2017-01-03 | $0.05460 | $0.05483 | $0.04800 | $0.05260 | $779.55 | $408,351 |
| 2017-01-04 | $0.05254 | $0.05717 | $0.04304 | $0.05641 | $716.44 | $437,898 |
| 2017-01-05 | $0.05643 | $0.06397 | $0.05502 | $0.05825 | $285.82 | $452,215 |
| 2017-01-06 | $0.05832 | $0.05887 | $0.04663 | $0.04849 | $239.30 | $376,442 |
| 2017-01-07 | $0.04855 | $0.05037 | $0.04546 | $0.04833 | $43.46 | $375,164 |
| 2017-01-08 | $0.04835 | $0.05253 | $0.04803 | $0.05031 | $365.33 | $390,539 |
| 2017-01-09 | $0.05028 | $0.05031 | $0.04549 | $0.04572 | $2,459.61 | $354,939 |
| 2017-01-10 | $0.04571 | $0.04795 | $0.04534 | $0.04663 | $2,508.34 | $380,637 |
| 2017-01-11 | $0.04663 | $0.04759 | $0.04094 | $0.04212 | $2,264.72 | $343,781 |
| 2017-01-12 | $0.04209 | $0.04764 | $0.04094 | $0.04560 | $2,450.59 | $372,209 |
| 2017-01-13 | $0.04567 | $0.04659 | $0.04450 | $0.04513 | $2,426.52 | $368,412 |
| 2017-01-14 | $0.04523 | $0.04692 | $0.04421 | $0.04668 | $2,508.19 | $381,237 |
| 2017-01-15 | $0.04672 | $0.04697 | $0.04488 | $0.04566 | $1,220.62 | $372,907 |
| 2017-01-16 | $0.04551 | $0.04754 | $0.04531 | $0.04686 | $1,252.90 | $382,785 |
| 2017-01-17 | $0.04693 | $0.04806 | $0.04516 | $0.04689 | $1,253.83 | $382,990 |
| 2017-01-18 | $0.04691 | $0.04749 | $0.04566 | $0.04729 | $1,264.36 | $386,236 |
| 2017-01-19 | $0.04731 | $0.05088 | $0.04603 | $0.05076 | $331.59 | $414,634 |
| 2017-01-20 | $0.05076 | $0.05092 | $0.04982 | $0.05080 | $331.78 | $414,891 |
| 2017-01-21 | $0.05080 | $0.05105 | $0.04898 | $0.04992 | $326.11 | $407,719 |
| 2017-01-22 | $0.04992 | $0.05029 | $0.04783 | $0.04877 | $318.55 | $398,310 |
| 2017-01-23 | $0.04876 | $0.04962 | $0.04791 | $0.04880 | $318.79 | $398,589 |
| 2017-01-24 | $0.04872 | $0.05658 | $0.04657 | $0.04716 | $118.10 | $385,219 |
| 2017-01-25 | $0.04727 | $0.04847 | $0.04385 | $0.04827 | $1,092.16 | $394,275 |
| 2017-01-26 | $0.04836 | $0.05815 | $0.04594 | $0.05162 | $4,608.51 | $421,684 |
| 2017-01-27 | $0.05167 | $0.06030 | $0.05167 | $0.05602 | $799.31 | $457,558 |
| 2017-01-28 | $0.05601 | $0.05618 | $0.04864 | $0.04872 | $312.64 | $397,928 |
| 2017-01-29 | $0.04872 | $0.05468 | $0.04802 | $0.05406 | $2,780.58 | $441,602 |
| 2017-01-30 | $0.05404 | $0.05425 | $0.04974 | $0.05374 | $345.49 | $438,981 |
| 2017-01-31 | $0.05373 | $0.05438 | $0.05145 | $0.05283 | $80.49 | $431,579 |