OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.6038 | $0.8287 | $0.4772 | $0.7999 | $21,640.60 | $12,792,337 |
| 2017-08-02 | $0.8311 | $0.9795 | $0.7345 | $0.9339 | $19,400.60 | $14,934,836 |
| 2017-08-03 | $0.9427 | $1.05 | $0.7372 | $0.7433 | $8,623.61 | $11,886,570 |
| 2017-08-04 | $0.8555 | $1.02 | $0.8525 | $0.9795 | $36,605.10 | $15,564,999 |
| 2017-08-05 | $0.9847 | $1.04 | $0.9543 | $0.9860 | $21,597.00 | $15,668,684 |
| 2017-08-06 | $1.00 | $1.33 | $0.9192 | $0.9768 | $18,556.00 | $15,522,444 |
| 2017-08-07 | $0.9823 | $1.01 | $0.8061 | $0.8503 | $10,217.50 | $13,512,439 |
| 2017-08-08 | $0.8644 | $0.9992 | $0.8295 | $0.9754 | $14,950.00 | $15,499,800 |
| 2017-08-09 | $0.9538 | $1.07 | $0.9411 | $1.04 | $19,953.70 | $16,448,733 |
| 2017-08-10 | $1.03 | $1.09 | $0.9580 | $0.9974 | $50,494.80 | $15,849,105 |
| 2017-08-11 | $0.9962 | $1.15 | $0.9790 | $1.12 | $38,977.80 | $17,794,659 |
| 2017-08-12 | $1.12 | $1.18 | $1.09 | $1.13 | $39,746.80 | $17,900,330 |
| 2017-08-13 | $1.10 | $1.30 | $0.9842 | $1.23 | $114,709 | $19,545,633 |
| 2017-08-14 | $1.23 | $1.23 | $1.16 | $1.17 | $105,007 | $18,615,562 |
| 2017-08-15 | $1.17 | $1.23 | $1.06 | $1.06 | $57,842.80 | $16,901,295 |
| 2017-08-16 | $1.06 | $1.17 | $0.9633 | $1.09 | $47,320.60 | $17,353,062 |
| 2017-08-17 | $1.09 | $1.10 | $0.9949 | $1.04 | $97,853.50 | $16,551,068 |
| 2017-08-18 | $1.04 | $1.05 | $0.9808 | $1.03 | $50,972.10 | $16,309,374 |
| 2017-08-19 | $1.03 | $1.08 | $0.8763 | $0.9848 | $24,707.00 | $15,649,664 |
| 2017-08-20 | $0.9905 | $0.9905 | $0.8575 | $0.8914 | $14,987.90 | $14,164,998 |
| 2017-08-21 | $0.8793 | $0.9692 | $0.8453 | $0.9245 | $19,777.30 | $14,690,894 |
| 2017-08-22 | $0.9192 | $0.9363 | $0.8457 | $0.9005 | $11,914.70 | $14,309,840 |
| 2017-08-23 | $0.8988 | $0.9800 | $0.8783 | $0.9364 | $19,431.00 | $14,879,673 |
| 2017-08-24 | $0.9426 | $1.06 | $0.8985 | $0.9001 | $31,083.70 | $14,303,627 |
| 2017-08-25 | $0.8903 | $0.9926 | $0.8847 | $0.9673 | $94,046.70 | $15,371,357 |
| 2017-08-26 | $0.9678 | $0.9761 | $0.7569 | $0.7663 | $75,212.70 | $12,177,462 |
| 2017-08-27 | $0.7663 | $0.8601 | $0.7464 | $0.8240 | $17,639.90 | $13,093,629 |
| 2017-08-28 | $0.8186 | $1.28 | $0.8014 | $0.9766 | $16,576.00 | $15,517,931 |
| 2017-08-29 | $0.9706 | $0.9706 | $0.8343 | $0.9015 | $19,420.90 | $14,325,302 |
| 2017-08-30 | $0.9098 | $0.9702 | $0.8621 | $0.9634 | $35,614.70 | $15,308,447 |
| 2017-08-31 | $0.9331 | $1.02 | $0.9315 | $1.01 | $30,350.40 | $16,099,460 |