OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.05267 | $0.05659 | $0.05049 | $0.05654 | $6,212.12 | $665,338 |
| 2017-02-02 | $0.05653 | $0.05675 | $0.05158 | $0.05572 | $3,553.37 | $652,781 |
| 2017-02-03 | $0.05572 | $0.05618 | $0.05192 | $0.05199 | $152.39 | $609,084 |
| 2017-02-04 | $0.05212 | $0.05379 | $0.05128 | $0.05379 | $11.96 | $631,454 |
| 2017-02-05 | $0.05363 | $0.05363 | $0.05080 | $0.05140 | $256.78 | $603,415 |
| 2017-02-06 | $0.05144 | $0.08921 | $0.05089 | $0.08919 | $149.07 | $1,047,099 |
| 2017-02-07 | $0.08936 | $0.09070 | $0.05175 | $0.05238 | $426.93 | $614,963 |
| 2017-02-08 | $0.05240 | $0.05305 | $0.05113 | $0.05189 | $49.87 | $609,157 |
| 2017-02-09 | $0.05192 | $0.05287 | $0.04811 | $0.05023 | $53.03 | $589,678 |
| 2017-02-10 | $0.05011 | $0.06155 | $0.04923 | $0.06129 | $398.36 | $719,495 |
| 2017-02-11 | $0.06130 | $0.06520 | $0.05236 | $0.05250 | $53.39 | $616,313 |
| 2017-02-12 | $0.05247 | $0.05247 | $0.04596 | $0.05052 | $1,034.73 | $593,136 |
| 2017-02-13 | $0.05050 | $0.05158 | $0.04971 | $0.05017 | $70.19 | $589,047 |
| 2017-02-14 | $0.05072 | $0.05632 | $0.05040 | $0.05632 | $203.95 | $661,222 |
| 2017-02-15 | $0.05629 | $0.05706 | $0.05207 | $0.05651 | $298.85 | $663,433 |
| 2017-02-16 | $0.05663 | $0.05713 | $0.05385 | $0.05641 | $169.94 | $662,208 |
| 2017-02-17 | $0.05637 | $0.06094 | $0.05608 | $0.05772 | $1,527.40 | $677,680 |
| 2017-02-18 | $0.05784 | $0.06081 | $0.05747 | $0.05815 | $339.98 | $682,755 |
| 2017-02-19 | $0.05819 | $0.06270 | $0.05383 | $0.05410 | $1,758.39 | $635,232 |
| 2017-02-20 | $0.05423 | $0.05783 | $0.04630 | $0.05425 | $131.68 | $639,125 |
| 2017-02-21 | $0.05424 | $0.05664 | $0.04854 | $0.05041 | $373.54 | $593,889 |
| 2017-02-22 | $0.05041 | $0.05089 | $0.04595 | $0.04946 | $96.72 | $582,699 |
| 2017-02-23 | $0.04987 | $0.05259 | $0.04931 | $0.05226 | $6.76 | $615,661 |
| 2017-02-24 | $0.05223 | $0.05311 | $0.04909 | $0.05292 | $74.60 | $623,446 |
| 2017-02-25 | $0.05304 | $0.05389 | $0.04823 | $0.05182 | $178.45 | $610,514 |
| 2017-02-26 | $0.05190 | $0.05235 | $0.04969 | $0.04969 | $67.68 | $585,496 |
| 2017-02-27 | $0.04969 | $0.07492 | $0.04899 | $0.06797 | $2,767.10 | $800,767 |
| 2017-02-28 | $0.06802 | $0.06802 | $0.04484 | $0.05540 | $1,046.66 | $652,709 |