OBITS OBITS
Xếp hạng #?
11:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.7697 | $0.9139 | $0.6900 | $0.8971 | $91,241.30 | $14,165,561 |
| 2017-12-02 | $0.8978 | $1.14 | $0.8085 | $1.00 | $203,616 | $15,759,718 |
| 2017-12-03 | $1.00 | $1.10 | $0.9910 | $1.03 | $65,032.70 | $16,185,337 |
| 2017-12-04 | $1.04 | $1.18 | $0.9918 | $1.13 | $45,586.70 | $17,723,363 |
| 2017-12-05 | $1.12 | $1.15 | $1.02 | $1.03 | $38,447.70 | $16,298,437 |
| 2017-12-06 | $1.05 | $1.19 | $1.02 | $1.07 | $46,162.60 | $16,863,776 |
| 2017-12-07 | $1.07 | $1.21 | $1.07 | $1.18 | $31,852.20 | $18,575,073 |
| 2017-12-08 | $1.18 | $1.26 | $1.03 | $1.23 | $13,621.60 | $19,417,963 |
| 2017-12-09 | $1.24 | $1.36 | $1.03 | $1.16 | $47,959.50 | $18,267,752 |
| 2017-12-10 | $1.17 | $1.17 | $0.9819 | $1.12 | $41,652.20 | $17,639,405 |
| 2017-12-11 | $1.13 | $1.23 | $1.09 | $1.16 | $38,223.90 | $18,346,827 |
| 2017-12-12 | $1.16 | $1.24 | $1.01 | $1.14 | $34,982.90 | $18,011,152 |
| 2017-12-13 | $1.15 | $1.34 | $1.07 | $1.20 | $42,755.40 | $18,843,802 |
| 2017-12-14 | $1.20 | $1.70 | $1.20 | $1.70 | $157,170 | $26,700,900 |
| 2017-12-15 | $1.70 | $1.74 | $1.27 | $1.65 | $228,776 | $26,066,567 |
| 2017-12-16 | $1.66 | $3.01 | $1.52 | $1.77 | $247,894 | $27,958,067 |
| 2017-12-17 | $1.77 | $1.94 | $1.56 | $1.64 | $43,714.90 | $25,805,556 |
| 2017-12-18 | $1.70 | $2.17 | $1.47 | $2.16 | $67,158.90 | $34,001,479 |
| 2017-12-19 | $2.17 | $2.21 | $1.44 | $1.64 | $93,604.30 | $25,819,891 |
| 2017-12-20 | $1.64 | $2.07 | $1.34 | $1.72 | $92,303.70 | $27,075,168 |
| 2017-12-21 | $1.73 | $1.78 | $1.43 | $1.51 | $45,148.80 | $23,826,948 |
| 2017-12-22 | $1.51 | $1.66 | $1.02 | $1.28 | $73,885.20 | $20,113,099 |
| 2017-12-23 | $1.27 | $1.61 | $1.27 | $1.50 | $36,976.50 | $23,666,435 |
| 2017-12-24 | $1.49 | $1.69 | $1.20 | $1.32 | $24,720.30 | $20,790,120 |
| 2017-12-25 | $1.33 | $1.70 | $1.06 | $1.52 | $23,445.70 | $23,925,870 |
| 2017-12-26 | $1.52 | $1.82 | $1.15 | $1.42 | $15,559.60 | $22,331,925 |
| 2017-12-27 | $1.42 | $1.46 | $1.27 | $1.35 | $12,367.10 | $21,283,787 |
| 2017-12-28 | $1.37 | $1.39 | $1.18 | $1.30 | $32,741.60 | $20,433,022 |
| 2017-12-29 | $1.30 | $1.88 | $1.29 | $1.50 | $59,212.00 | $23,582,319 |
| 2017-12-30 | $1.49 | $1.68 | $1.42 | $1.58 | $89,433.60 | $24,891,625 |
| 2017-12-31 | $1.58 | $1.66 | $1.46 | $1.61 | $27,650.10 | $25,286,370 |