OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.5508 | $0.7688 | $0.5166 | $0.5428 | $10,736.10 | $8,586,343 |
| 2017-11-02 | $0.5401 | $0.5668 | $0.4859 | $0.5028 | $34,591.00 | $7,939,051 |
| 2017-11-03 | $0.5055 | $0.5131 | $0.4350 | $0.4884 | $21,437.80 | $7,712,277 |
| 2017-11-04 | $0.4867 | $0.5205 | $0.4773 | $0.4902 | $18,319.20 | $7,740,209 |
| 2017-11-05 | $0.4881 | $0.5033 | $0.4599 | $0.4708 | $3,804.38 | $7,434,138 |
| 2017-11-06 | $0.4726 | $0.5217 | $0.4298 | $0.4614 | $8,361.52 | $7,285,855 |
| 2017-11-07 | $0.4605 | $0.4776 | $0.4237 | $0.4580 | $48,898.10 | $7,231,869 |
| 2017-11-08 | $0.4578 | $0.5638 | $0.4578 | $0.5245 | $38,185.30 | $8,281,013 |
| 2017-11-09 | $0.5237 | $0.7358 | $0.5168 | $0.5554 | $31,582.30 | $8,769,142 |
| 2017-11-10 | $0.5553 | $0.7274 | $0.4724 | $0.5144 | $44,664.90 | $8,123,067 |
| 2017-11-11 | $0.5060 | $0.6095 | $0.4741 | $0.5378 | $23,498.90 | $8,491,682 |
| 2017-11-12 | $0.5340 | $0.5572 | $0.4741 | $0.5098 | $13,773.20 | $8,049,644 |
| 2017-11-13 | $0.5098 | $0.5640 | $0.4999 | $0.5410 | $6,101.37 | $8,541,783 |
| 2017-11-14 | $0.5351 | $0.5514 | $0.4617 | $0.5286 | $9,117.31 | $8,347,015 |
| 2017-11-15 | $0.5389 | $0.6330 | $0.5195 | $0.5963 | $13,269.50 | $9,414,980 |
| 2017-11-16 | $0.5990 | $0.6135 | $0.5422 | $0.5556 | $9,609.47 | $8,772,868 |
| 2017-11-17 | $0.5502 | $0.5881 | $0.5325 | $0.5666 | $11,364.40 | $8,946,068 |
| 2017-11-18 | $0.5645 | $0.7263 | $0.5377 | $0.5904 | $25,615.60 | $9,322,736 |
| 2017-11-19 | $0.5898 | $0.6210 | $0.5821 | $0.6089 | $32,970.10 | $9,615,212 |
| 2017-11-20 | $0.6301 | $0.6810 | $0.5922 | $0.5937 | $39,649.90 | $9,374,243 |
| 2017-11-21 | $0.5951 | $0.7035 | $0.5813 | $0.6562 | $23,066.60 | $10,362,106 |
| 2017-11-22 | $0.6571 | $0.7301 | $0.6189 | $0.6994 | $10,298.80 | $11,043,803 |
| 2017-11-23 | $0.6975 | $0.7179 | $0.6620 | $0.6825 | $8,878.64 | $10,775,833 |
| 2017-11-24 | $0.6777 | $0.7386 | $0.6655 | $0.7042 | $15,844.00 | $11,119,595 |
| 2017-11-25 | $0.7021 | $0.7378 | $0.6861 | $0.7247 | $6,352.64 | $11,443,288 |
| 2017-11-26 | $0.7251 | $0.7810 | $0.7173 | $0.7524 | $20,708.20 | $11,879,973 |
| 2017-11-27 | $0.7528 | $0.8264 | $0.7528 | $0.8234 | $25,887.50 | $13,001,656 |
| 2017-11-28 | $0.8279 | $0.9236 | $0.8076 | $0.9080 | $45,992.60 | $14,337,624 |
| 2017-11-29 | $0.9063 | $0.9602 | $0.6922 | $0.7539 | $26,535.20 | $11,904,179 |
| 2017-11-30 | $0.7569 | $0.8297 | $0.6865 | $0.7782 | $26,631.00 | $12,287,053 |