OBITS OBITS
Xếp hạng #?
11:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $1.61 | $1.74 | $1.51 | $1.63 | $44,699.80 | $25,636,695 |
| 2018-01-02 | $1.63 | $2.07 | $1.47 | $1.90 | $128,889 | $29,909,267 |
| 2018-01-03 | $1.79 | $2.03 | $1.73 | $2.00 | $84,921.50 | $31,437,684 |
| 2018-01-04 | $1.97 | $2.00 | $1.60 | $1.97 | $101,381 | $30,811,718 |
| 2018-01-05 | $1.95 | $2.11 | $1.63 | $2.10 | $68,969.00 | $32,982,180 |
| 2018-01-06 | $2.11 | $2.21 | $1.81 | $1.93 | $194,662 | $30,291,791 |
| 2018-01-07 | $1.92 | $2.36 | $1.76 | $1.84 | $33,337.40 | $28,865,560 |
| 2018-01-08 | $1.84 | $1.86 | $1.31 | $1.49 | $94,877.90 | $23,291,672 |
| 2018-01-09 | $1.48 | $1.68 | $1.44 | $1.68 | $91,047.30 | $26,369,379 |
| 2018-01-10 | $1.68 | $2.10 | $1.29 | $1.56 | $102,633 | $24,484,195 |
| 2018-01-11 | $1.57 | $1.66 | $1.27 | $1.60 | $62,509.10 | $25,070,112 |
| 2018-01-12 | $1.61 | $1.73 | $1.47 | $1.54 | $33,266.10 | $24,168,979 |
| 2018-01-13 | $1.54 | $1.60 | $1.49 | $1.58 | $24,919.30 | $24,805,525 |
| 2018-01-14 | $1.57 | $1.60 | $1.41 | $1.59 | $43,876.00 | $24,949,888 |
| 2018-01-15 | $1.59 | $1.70 | $1.50 | $1.65 | $31,450.90 | $25,796,003 |
| 2018-01-16 | $1.65 | $1.65 | $0.9813 | $1.20 | $87,687.70 | $18,754,032 |
| 2018-01-17 | $1.20 | $1.20 | $0.8400 | $1.13 | $77,341.10 | $17,680,322 |
| 2018-01-18 | $1.13 | $1.33 | $0.9610 | $1.24 | $50,136.70 | $19,453,276 |
| 2018-01-19 | $1.24 | $1.47 | $1.12 | $1.15 | $9,264.63 | $18,065,760 |
| 2018-01-20 | $1.16 | $1.48 | $1.14 | $1.46 | $69,967.90 | $22,860,934 |
| 2018-01-21 | $1.46 | $1.48 | $0.9594 | $1.10 | $44,100.70 | $17,288,143 |
| 2018-01-22 | $1.10 | $1.15 | $0.9529 | $1.13 | $18,427.10 | $17,674,052 |
| 2018-01-23 | $1.12 | $1.20 | $1.06 | $1.13 | $13,158.90 | $17,666,998 |
| 2018-01-24 | $1.13 | $1.25 | $1.09 | $1.22 | $73,064.80 | $19,055,611 |
| 2018-01-25 | $1.22 | $1.31 | $1.14 | $1.16 | $17,723.50 | $18,220,625 |
| 2018-01-26 | $1.16 | $1.24 | $1.10 | $1.20 | $19,379.80 | $18,748,389 |
| 2018-01-27 | $1.17 | $1.26 | $1.12 | $1.20 | $22,964.10 | $18,876,607 |
| 2018-01-28 | $1.21 | $1.34 | $1.19 | $1.23 | $14,089.90 | $19,332,738 |
| 2018-01-29 | $1.23 | $1.24 | $1.08 | $1.13 | $27,218.70 | $17,780,796 |
| 2018-01-30 | $1.14 | $1.15 | $0.9598 | $1.06 | $18,398.20 | $16,600,185 |
| 2018-01-31 | $1.06 | $1.24 | $0.9482 | $1.23 | $36,073.60 | $19,292,611 |