OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $1.02 | $1.18 | $0.9680 | $1.11 | $24,391.20 | $17,656,093 |
| 2017-09-02 | $1.11 | $1.16 | $0.9470 | $0.9866 | $224,173 | $15,639,786 |
| 2017-09-03 | $0.9879 | $1.58 | $0.9522 | $0.9980 | $59,582.00 | $15,820,196 |
| 2017-09-04 | $0.9997 | $1.01 | $0.8124 | $0.8795 | $55,755.40 | $13,942,364 |
| 2017-09-05 | $0.8722 | $0.9221 | $0.7860 | $0.8890 | $27,586.40 | $14,092,561 |
| 2017-09-06 | $0.9043 | $1.02 | $0.8884 | $1.02 | $45,038.10 | $16,191,289 |
| 2017-09-07 | $1.04 | $1.04 | $0.8930 | $0.9219 | $25,071.00 | $14,613,835 |
| 2017-09-08 | $0.9101 | $1.33 | $0.7748 | $0.8895 | $57,919.40 | $14,100,265 |
| 2017-09-09 | $0.8955 | $0.9178 | $0.7860 | $0.8203 | $17,194.10 | $13,002,949 |
| 2017-09-10 | $0.8331 | $0.8612 | $0.7445 | $0.7447 | $52,292.80 | $11,804,688 |
| 2017-09-11 | $0.7496 | $0.8324 | $0.7486 | $0.8182 | $58,706.20 | $12,969,961 |
| 2017-09-12 | $0.8188 | $0.9310 | $0.8185 | $0.8961 | $8,363.31 | $14,204,824 |
| 2017-09-13 | $0.8993 | $0.9025 | $0.7589 | $0.8304 | $14,772.30 | $13,162,720 |
| 2017-09-14 | $0.8276 | $0.8405 | $0.7075 | $0.7076 | $13,159.70 | $11,217,106 |
| 2017-09-15 | $0.7227 | $0.7240 | $0.4098 | $0.5598 | $47,545.40 | $8,873,386 |
| 2017-09-16 | $0.5585 | $0.6327 | $0.5433 | $0.5816 | $46,462.20 | $9,218,910 |
| 2017-09-17 | $0.5831 | $0.6112 | $0.4788 | $0.5640 | $6,432.46 | $8,941,090 |
| 2017-09-18 | $0.5706 | $0.6729 | $0.5706 | $0.6214 | $6,367.24 | $9,850,704 |
| 2017-09-19 | $0.6266 | $0.6432 | $0.5798 | $0.6277 | $4,258.23 | $9,950,792 |
| 2017-09-20 | $0.6269 | $0.6556 | $0.5888 | $0.6210 | $6,583.10 | $9,843,396 |
| 2017-09-21 | $0.6339 | $0.6369 | $0.5091 | $0.5100 | $41,874.80 | $8,084,707 |
| 2017-09-22 | $0.5059 | $0.5195 | $0.5033 | $0.5051 | $40,835.80 | $8,007,128 |
| 2017-09-23 | $0.5061 | $0.5228 | $0.5035 | $0.5202 | $42,796.30 | $8,245,905 |
| 2017-09-24 | $0.5172 | $0.5214 | $0.5052 | $0.5150 | $42,152.30 | $8,163,507 |
| 2017-09-25 | $0.5064 | $0.6283 | $0.5064 | $0.6208 | $16,802.10 | $9,841,161 |
| 2017-09-26 | $0.6248 | $0.6734 | $0.5961 | $0.6603 | $29,898.10 | $10,466,978 |
| 2017-09-27 | $0.6593 | $0.7323 | $0.6358 | $0.7256 | $56,517.00 | $11,502,154 |
| 2017-09-28 | $0.7252 | $0.7716 | $0.6827 | $0.7381 | $42,841.00 | $11,700,446 |
| 2017-09-29 | $0.7382 | $0.7558 | $0.6645 | $0.6992 | $20,676.20 | $11,082,919 |
| 2017-09-30 | $0.7000 | $0.7541 | $0.5301 | $0.7531 | $32,803.00 | $11,938,383 |