OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.08901 | $0.1200 | $0.06785 | $0.07639 | $4,536.41 | $925,921 |
| 2017-04-02 | $0.07878 | $0.1355 | $0.07256 | $0.07995 | $20,937.80 | $969,010 |
| 2017-04-03 | $0.08017 | $0.1196 | $0.07485 | $0.09393 | $11,932.50 | $1,138,414 |
| 2017-04-04 | $0.09523 | $0.1127 | $0.08291 | $0.08900 | $12,645.10 | $1,078,650 |
| 2017-04-05 | $0.08929 | $0.1073 | $0.08532 | $0.1072 | $10,089.20 | $1,299,745 |
| 2017-04-06 | $0.1073 | $0.1080 | $0.09225 | $0.09526 | $9,831.38 | $944,115 |
| 2017-04-07 | $0.09502 | $0.1004 | $0.07174 | $0.09636 | $10,376.20 | $955,047 |
| 2017-04-08 | $0.09606 | $0.1011 | $0.07486 | $0.08462 | $9,072.22 | $838,629 |
| 2017-04-09 | $0.08458 | $0.1157 | $0.08263 | $0.08940 | $9,432.43 | $885,979 |
| 2017-04-10 | $0.08994 | $0.1195 | $0.08799 | $0.1054 | $27,155.40 | $1,044,430 |
| 2017-04-11 | $0.1054 | $0.1167 | $0.09709 | $0.1075 | $22,883.30 | $1,065,272 |
| 2017-04-12 | $0.1075 | $0.1571 | $0.1022 | $0.1571 | $26,898.10 | $1,557,433 |
| 2017-04-13 | $0.1574 | $0.1708 | $0.1570 | $0.1614 | $24,511.00 | $1,599,583 |
| 2017-04-14 | $0.1614 | $0.1614 | $0.1222 | $0.1328 | $38,719.40 | $1,315,688 |
| 2017-04-15 | $0.1327 | $0.1341 | $0.1121 | $0.1296 | $40,850.70 | $1,284,063 |
| 2017-04-16 | $0.1293 | $0.1293 | $0.1049 | $0.1050 | $30,393.20 | $1,040,466 |
| 2017-04-17 | $0.1051 | $0.1133 | $0.08905 | $0.1071 | $26,783.40 | $1,061,794 |
| 2017-04-18 | $0.1071 | $0.1096 | $0.1012 | $0.1062 | $22,070.50 | $1,052,121 |
| 2017-04-19 | $0.1062 | $0.1075 | $0.1015 | $0.1019 | $25,102.30 | $1,009,633 |
| 2017-04-20 | $0.1018 | $0.1064 | $0.09472 | $0.1032 | $25,332.80 | $1,022,339 |
| 2017-04-21 | $0.1032 | $0.1071 | $0.09429 | $0.1049 | $33,345.00 | $1,039,643 |
| 2017-04-22 | $0.1049 | $0.1052 | $0.10000 | $0.1004 | $31,994.40 | $994,727 |
| 2017-04-23 | $0.1004 | $0.1004 | $0.09375 | $0.09744 | $27,052.20 | $965,756 |
| 2017-04-24 | $0.09781 | $0.1017 | $0.09080 | $0.09452 | $25,933.70 | $936,731 |
| 2017-04-25 | $0.09607 | $0.1071 | $0.09607 | $0.1070 | $30,914.70 | $1,060,802 |
| 2017-04-26 | $0.1067 | $0.1086 | $0.1021 | $0.1077 | $28,411.90 | $1,067,700 |
| 2017-04-27 | $0.1077 | $0.1153 | $0.1013 | $0.1110 | $31,603.10 | $1,099,762 |
| 2017-04-28 | $0.1110 | $0.1198 | $0.1109 | $0.1195 | $29,447.20 | $1,184,222 |
| 2017-04-29 | $0.1193 | $0.1202 | $0.1078 | $0.1109 | $30,239.30 | $1,098,622 |
| 2017-04-30 | $0.1109 | $0.1220 | $0.1103 | $0.1216 | $21,467.50 | $1,205,133 |