OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.1216 | $0.2023 | $0.1216 | $0.1803 | $46,695.60 | $1,787,185 |
| 2017-05-02 | $0.1802 | $0.1847 | $0.1437 | $0.1515 | $54,676.60 | $1,484,710 |
| 2017-05-03 | $0.1515 | $0.1570 | $0.1355 | $0.1466 | $36,804.20 | $1,436,831 |
| 2017-05-04 | $0.1466 | $0.1728 | $0.1466 | $0.1723 | $41,342.50 | $1,688,926 |
| 2017-05-05 | $0.1724 | $0.1811 | $0.1571 | $0.1605 | $71,559.40 | $1,573,400 |
| 2017-05-06 | $0.1607 | $0.1688 | $0.1534 | $0.1633 | $48,099.10 | $1,600,549 |
| 2017-05-07 | $0.1636 | $0.1892 | $0.1605 | $0.1823 | $55,775.10 | $1,786,662 |
| 2017-05-08 | $0.1824 | $0.2125 | $0.1661 | $0.2097 | $76,629.70 | $2,055,585 |
| 2017-05-09 | $0.2114 | $0.2193 | $0.1831 | $0.2078 | $59,590.60 | $2,036,365 |
| 2017-05-10 | $0.2077 | $0.2106 | $0.1805 | $0.2069 | $61,796.70 | $2,028,014 |
| 2017-05-11 | $0.2071 | $0.2194 | $0.1892 | $0.1906 | $49,520.50 | $1,868,570 |
| 2017-05-12 | $0.1906 | $0.2220 | $0.1906 | $0.2136 | $60,951.40 | $2,093,593 |
| 2017-05-13 | $0.2132 | $0.2540 | $0.1981 | $0.2521 | $69,130.80 | $2,470,955 |
| 2017-05-14 | $0.2526 | $0.2594 | $0.2238 | $0.2392 | $92,362.70 | $2,344,021 |
| 2017-05-15 | $0.2397 | $0.4165 | $0.2056 | $0.2429 | $88,100.90 | $2,380,472 |
| 2017-05-16 | $0.2439 | $0.5031 | $0.2241 | $0.4036 | $113,076 | $3,955,714 |
| 2017-05-17 | $0.4056 | $0.4362 | $0.3445 | $0.4349 | $127,943 | $4,403,365 |
| 2017-05-18 | $0.4343 | $0.4534 | $0.4159 | $0.4511 | $117,375 | $4,567,372 |
| 2017-05-19 | $0.4504 | $0.5517 | $0.4296 | $0.5422 | $251,100 | $6,660,225 |
| 2017-05-20 | $0.5470 | $0.8677 | $0.5004 | $0.8677 | $367,815 | $10,658,175 |
| 2017-05-21 | $0.8677 | $0.9685 | $0.6346 | $0.9031 | $110,236 | $11,092,772 |
| 2017-05-22 | $0.9042 | $0.9114 | $0.7157 | $0.7689 | $106,798 | $9,483,139 |
| 2017-05-23 | $0.7681 | $1.05 | $0.7273 | $1.05 | $100,108 | $12,974,285 |
| 2017-05-24 | $1.05 | $1.23 | $0.8649 | $0.9666 | $125,604 | $11,928,378 |
| 2017-05-25 | $0.9650 | $0.9756 | $0.7693 | $0.8460 | $114,053 | $10,439,859 |
| 2017-05-26 | $0.8415 | $1.08 | $0.7115 | $0.7315 | $75,814.20 | $9,027,135 |
| 2017-05-27 | $0.7333 | $0.9235 | $0.5478 | $0.5812 | $162,098 | $7,172,625 |
| 2017-05-28 | $0.5835 | $0.7116 | $0.5564 | $0.6344 | $37,895.20 | $7,829,330 |
| 2017-05-29 | $0.6337 | $1.17 | $0.5806 | $0.6907 | $115,756 | $8,558,245 |
| 2017-05-30 | $0.6915 | $0.7854 | $0.6741 | $0.7529 | $67,375.90 | $10,586,299 |
| 2017-05-31 | $0.7519 | $0.7875 | $0.7159 | $0.7836 | $50,558.10 | $11,558,339 |