OBITS OBITS
Xếp hạng #?
11:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.7533 | $0.8205 | $0.6109 | $0.6124 | $15,090.20 | $9,707,672 |
| 2017-10-02 | $0.6123 | $0.8197 | $0.6062 | $0.8165 | $67,423.40 | $12,916,524 |
| 2017-10-03 | $0.8163 | $0.8376 | $0.4883 | $0.5272 | $43,524.60 | $8,340,478 |
| 2017-10-04 | $0.5275 | $0.5505 | $0.4466 | $0.4752 | $33,896.50 | $7,516,809 |
| 2017-10-05 | $0.4744 | $0.5095 | $0.4378 | $0.4793 | $26,176.20 | $7,582,840 |
| 2017-10-06 | $0.4781 | $0.7614 | $0.4364 | $0.5981 | $13,830.80 | $9,462,089 |
| 2017-10-07 | $0.5991 | $0.6115 | $0.5484 | $0.5537 | $13,382.00 | $8,759,692 |
| 2017-10-08 | $0.5545 | $0.5670 | $0.4962 | $0.5049 | $45,620.60 | $7,987,864 |
| 2017-10-09 | $0.5061 | $0.5268 | $0.3957 | $0.3960 | $61,536.30 | $6,264,656 |
| 2017-10-10 | $0.3959 | $0.4556 | $0.3959 | $0.4165 | $44,271.90 | $6,588,084 |
| 2017-10-11 | $0.4154 | $0.4586 | $0.3711 | $0.3712 | $28,170.10 | $5,871,418 |
| 2017-10-12 | $0.3711 | $0.4640 | $0.3711 | $0.3958 | $11,828.80 | $6,261,904 |
| 2017-10-13 | $0.4175 | $0.4862 | $0.3792 | $0.4704 | $8,184.24 | $7,441,288 |
| 2017-10-14 | $0.4755 | $0.5507 | $0.3489 | $0.4116 | $8,213.25 | $6,511,423 |
| 2017-10-15 | $0.4229 | $0.5836 | $0.3811 | $0.4532 | $16,931.80 | $7,169,178 |
| 2017-10-16 | $0.4504 | $0.5662 | $0.4504 | $0.5042 | $16,288.30 | $7,975,841 |
| 2017-10-17 | $0.5050 | $0.5413 | $0.4804 | $0.4823 | $13,379.80 | $7,629,159 |
| 2017-10-18 | $0.4831 | $0.4833 | $0.4176 | $0.4572 | $16,185.70 | $7,232,930 |
| 2017-10-19 | $0.4557 | $0.4639 | $0.4291 | $0.4472 | $8,592.84 | $7,074,752 |
| 2017-10-20 | $0.4470 | $0.4532 | $0.3991 | $0.4158 | $8,824.65 | $6,578,418 |
| 2017-10-21 | $0.4102 | $0.4650 | $0.4102 | $0.4297 | $6,706.56 | $6,796,932 |
| 2017-10-22 | $0.4276 | $0.4572 | $0.4102 | $0.4548 | $11,525.70 | $7,194,837 |
| 2017-10-23 | $0.4567 | $0.4610 | $0.4202 | $0.4392 | $9,749.28 | $6,948,371 |
| 2017-10-24 | $0.4375 | $0.4375 | $0.4155 | $0.4310 | $2,499.86 | $6,817,529 |
| 2017-10-25 | $0.4317 | $0.5090 | $0.4233 | $0.5000 | $7,080.47 | $7,909,273 |
| 2017-10-26 | $0.4966 | $0.5141 | $0.4705 | $0.4764 | $7,326.17 | $7,535,872 |
| 2017-10-27 | $0.4783 | $0.5147 | $0.4475 | $0.4567 | $14,658.40 | $7,224,593 |
| 2017-10-28 | $0.4588 | $0.4788 | $0.4079 | $0.4212 | $8,125.39 | $6,663,084 |
| 2017-10-29 | $0.4109 | $0.5166 | $0.3911 | $0.5158 | $17,765.60 | $8,159,330 |
| 2017-10-30 | $0.5135 | $0.5731 | $0.4749 | $0.5028 | $8,587.58 | $7,953,393 |
| 2017-10-31 | $0.4985 | $0.6538 | $0.4946 | $0.5542 | $15,163.60 | $8,767,728 |