OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $2.54 | $2.62 | $2.14 | $2.32 | $149,579 | $38,196,020 |
| 2017-07-02 | $2.33 | $2.57 | $1.89 | $2.15 | $1,114,530 | $34,340,959 |
| 2017-07-03 | $2.13 | $2.13 | $1.74 | $1.93 | $179,375 | $30,839,846 |
| 2017-07-04 | $1.91 | $2.04 | $1.90 | $2.02 | $65,369.40 | $32,177,168 |
| 2017-07-05 | $2.02 | $2.43 | $1.78 | $1.84 | $61,790.30 | $29,337,453 |
| 2017-07-06 | $1.84 | $2.03 | $1.74 | $1.90 | $109,300 | $30,355,331 |
| 2017-07-07 | $1.89 | $1.99 | $1.68 | $1.69 | $42,609.90 | $26,950,163 |
| 2017-07-08 | $1.72 | $1.72 | $1.41 | $1.63 | $46,495.20 | $25,983,689 |
| 2017-07-09 | $1.63 | $1.77 | $1.34 | $1.41 | $65,769.00 | $22,477,945 |
| 2017-07-10 | $1.43 | $1.43 | $1.17 | $1.19 | $27,820.40 | $18,996,946 |
| 2017-07-11 | $1.21 | $1.21 | $0.9590 | $1.12 | $69,299.10 | $17,850,715 |
| 2017-07-12 | $1.12 | $1.17 | $1.00 | $1.04 | $67,586.60 | $16,645,736 |
| 2017-07-13 | $1.05 | $1.15 | $1.04 | $1.04 | $76,131.00 | $16,605,186 |
| 2017-07-14 | $1.04 | $1.04 | $0.9808 | $0.9969 | $63,679.40 | $15,914,431 |
| 2017-07-15 | $0.9941 | $1.00 | $0.9709 | $0.9709 | $61,412.60 | $15,499,872 |
| 2017-07-16 | $0.9743 | $0.9778 | $0.9536 | $0.9556 | $60,867.80 | $15,255,411 |
| 2017-07-17 | $0.9628 | $0.9764 | $0.7924 | $0.8713 | $17,862.10 | $13,910,282 |
| 2017-07-18 | $0.8675 | $1.28 | $0.8311 | $1.24 | $30,218.60 | $19,853,267 |
| 2017-07-19 | $1.27 | $1.57 | $0.9571 | $1.02 | $44,113.70 | $16,237,665 |
| 2017-07-20 | $1.03 | $1.49 | $0.9548 | $1.43 | $29,624.00 | $22,910,376 |
| 2017-07-21 | $1.47 | $1.54 | $1.01 | $1.06 | $67,049.20 | $16,972,680 |
| 2017-07-22 | $1.06 | $1.23 | $1.03 | $1.16 | $42,749.10 | $18,621,987 |
| 2017-07-23 | $1.18 | $1.34 | $1.16 | $1.27 | $43,097.10 | $20,343,579 |
| 2017-07-24 | $1.26 | $1.32 | $1.19 | $1.28 | $24,897.10 | $20,444,172 |
| 2017-07-25 | $1.27 | $1.31 | $0.9760 | $1.05 | $27,397.10 | $16,870,648 |
| 2017-07-26 | $1.04 | $1.13 | $0.9637 | $1.07 | $28,556.60 | $17,032,172 |
| 2017-07-27 | $1.05 | $1.53 | $1.04 | $1.15 | $21,566.70 | $18,336,681 |
| 2017-07-28 | $1.12 | $1.37 | $1.10 | $1.32 | $43,935.40 | $21,074,277 |
| 2017-07-29 | $1.33 | $1.34 | $0.6726 | $0.7063 | $63,628.90 | $11,295,807 |
| 2017-07-30 | $0.7156 | $1.08 | $0.6709 | $0.8280 | $75,086.40 | $13,241,214 |
| 2017-07-31 | $0.8232 | $0.8321 | $0.5334 | $0.5672 | $21,380.80 | $9,071,266 |