OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.7864 | $1.30 | $0.7376 | $1.01 | $219,648 | $14,886,802 |
| 2017-06-02 | $1.02 | $1.44 | $1.00 | $1.27 | $629,625 | $18,783,464 |
| 2017-06-03 | $1.27 | $1.32 | $1.07 | $1.19 | $182,996 | $17,508,421 |
| 2017-06-04 | $1.19 | $1.38 | $1.14 | $1.20 | $188,644 | $17,738,357 |
| 2017-06-05 | $1.21 | $1.31 | $1.17 | $1.31 | $177,148 | $19,381,827 |
| 2017-06-06 | $1.24 | $1.32 | $1.12 | $1.28 | $91,450.40 | $18,931,838 |
| 2017-06-07 | $1.28 | $1.28 | $1.02 | $1.08 | $34,483.20 | $15,875,275 |
| 2017-06-08 | $1.09 | $1.19 | $0.8793 | $1.17 | $80,814.40 | $17,274,356 |
| 2017-06-09 | $1.17 | $1.47 | $1.01 | $1.47 | $148,735 | $21,745,486 |
| 2017-06-10 | $1.48 | $1.98 | $1.37 | $1.88 | $338,660 | $27,777,934 |
| 2017-06-11 | $1.88 | $2.06 | $1.19 | $2.02 | $344,244 | $29,755,909 |
| 2017-06-12 | $1.98 | $2.25 | $1.85 | $2.13 | $254,071 | $35,040,208 |
| 2017-06-13 | $2.12 | $3.99 | $2.03 | $3.99 | $1,420,100 | $65,652,951 |
| 2017-06-14 | $3.99 | $3.99 | $2.46 | $2.62 | $482,409 | $43,028,722 |
| 2017-06-15 | $2.62 | $2.65 | $1.92 | $2.46 | $142,593 | $40,421,926 |
| 2017-06-16 | $2.53 | $3.03 | $2.38 | $2.58 | $112,151 | $42,458,107 |
| 2017-06-17 | $2.54 | $2.90 | $2.33 | $2.33 | $260,170 | $38,250,274 |
| 2017-06-18 | $2.30 | $2.44 | $1.85 | $2.31 | $262,870 | $38,026,845 |
| 2017-06-19 | $2.30 | $2.41 | $1.89 | $2.40 | $354,929 | $39,390,272 |
| 2017-06-20 | $2.34 | $2.41 | $1.96 | $1.98 | $235,714 | $32,508,524 |
| 2017-06-21 | $1.90 | $2.11 | $1.85 | $2.06 | $283,096 | $33,869,157 |
| 2017-06-22 | $2.06 | $2.11 | $1.91 | $1.98 | $63,660.40 | $32,581,850 |
| 2017-06-23 | $1.94 | $2.07 | $1.88 | $1.92 | $109,177 | $31,553,813 |
| 2017-06-24 | $1.88 | $1.99 | $1.63 | $1.76 | $266,053 | $28,913,930 |
| 2017-06-25 | $1.75 | $1.86 | $1.71 | $1.73 | $127,301 | $28,490,253 |
| 2017-06-26 | $1.76 | $1.95 | $1.67 | $1.70 | $76,225.40 | $27,932,420 |
| 2017-06-27 | $1.70 | $2.20 | $1.70 | $2.02 | $116,826 | $33,233,723 |
| 2017-06-28 | $2.06 | $2.76 | $2.04 | $2.69 | $172,317 | $44,171,063 |
| 2017-06-29 | $2.72 | $3.13 | $2.68 | $2.97 | $634,793 | $48,899,573 |
| 2017-06-30 | $2.98 | $3.31 | $2.44 | $2.54 | $412,556 | $41,769,406 |