OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.05564 | $0.05937 | $0.05028 | $0.05072 | $45.02 | $595,941 |
| 2017-03-02 | $0.05097 | $0.05406 | $0.04677 | $0.05224 | $4,181.10 | $633,192 |
| 2017-03-03 | $0.05295 | $0.05360 | $0.04576 | $0.04851 | $99.47 | $587,972 |
| 2017-03-04 | $0.04854 | $0.1115 | $0.04584 | $0.04792 | $28.71 | $580,789 |
| 2017-03-05 | $0.04800 | $0.05516 | $0.04743 | $0.05327 | $877.51 | $645,697 |
| 2017-03-06 | $0.05321 | $0.08436 | $0.05118 | $0.05494 | $1,421.44 | $665,932 |
| 2017-03-07 | $0.05529 | $0.09976 | $0.04683 | $0.06332 | $2,381.70 | $767,498 |
| 2017-03-08 | $0.06331 | $0.06938 | $0.04535 | $0.05277 | $4,192.94 | $639,570 |
| 2017-03-09 | $0.05270 | $0.5712 | $0.04924 | $0.04927 | $589.38 | $597,140 |
| 2017-03-10 | $0.04926 | $0.5006 | $0.04694 | $0.06770 | $2,584.36 | $820,593 |
| 2017-03-11 | $0.06767 | $0.06935 | $0.04821 | $0.05352 | $321.21 | $648,704 |
| 2017-03-12 | $0.05355 | $0.06061 | $0.05181 | $0.05493 | $2,630.22 | $665,770 |
| 2017-03-13 | $0.05513 | $0.06157 | $0.05501 | $0.06157 | $867.98 | $746,201 |
| 2017-03-14 | $0.06157 | $0.08084 | $0.03942 | $0.06857 | $6,049.46 | $831,041 |
| 2017-03-15 | $0.06854 | $0.06855 | $0.04638 | $0.05333 | $3,652.63 | $646,397 |
| 2017-03-16 | $0.05360 | $0.07907 | $0.05142 | $0.05353 | $3,228.52 | $648,838 |
| 2017-03-17 | $0.05329 | $0.1049 | $0.04678 | $0.07789 | $9,055.65 | $944,069 |
| 2017-03-18 | $0.07772 | $0.08603 | $0.05233 | $0.05400 | $6,446.93 | $654,501 |
| 2017-03-19 | $0.05380 | $0.09390 | $0.05380 | $0.05614 | $6,409.48 | $680,462 |
| 2017-03-20 | $0.05798 | $0.09146 | $0.05430 | $0.06133 | $8,977.65 | $743,365 |
| 2017-03-21 | $0.06195 | $0.07190 | $0.05593 | $0.05802 | $5,900.63 | $703,263 |
| 2017-03-22 | $0.05963 | $0.07714 | $0.05473 | $0.05914 | $7,529.50 | $716,739 |
| 2017-03-23 | $0.05954 | $0.07899 | $0.05567 | $0.06006 | $7,152.03 | $727,954 |
| 2017-03-24 | $0.05947 | $0.07446 | $0.05782 | $0.06255 | $8,003.55 | $758,183 |
| 2017-03-25 | $0.06318 | $0.06935 | $0.05520 | $0.05813 | $5,453.54 | $704,494 |
| 2017-03-26 | $0.05820 | $0.07018 | $0.05744 | $0.06343 | $5,445.34 | $768,843 |
| 2017-03-27 | $0.06375 | $0.06999 | $0.06068 | $0.06704 | $5,931.01 | $812,602 |
| 2017-03-28 | $0.06677 | $0.07584 | $0.06559 | $0.07041 | $5,639.36 | $853,450 |
| 2017-03-29 | $0.06982 | $0.07863 | $0.06373 | $0.06747 | $6,083.65 | $817,777 |
| 2017-03-30 | $0.06708 | $0.1312 | $0.06573 | $0.08456 | $4,162.78 | $1,024,897 |
| 2017-03-31 | $0.08456 | $0.1177 | $0.07900 | $0.08896 | $3,235.88 | $1,078,199 |