OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $1.06 | $1.18 | $0.9173 | $0.9481 | $18,299.70 | $14,860,649 |
| 2018-02-02 | $0.9357 | $0.9892 | $0.6864 | $0.9208 | $65,801.20 | $14,432,827 |
| 2018-02-03 | $0.9229 | $0.9230 | $0.7661 | $0.8749 | $10,286.30 | $13,713,159 |
| 2018-02-04 | $0.8773 | $0.8928 | $0.7195 | $0.7380 | $9,171.92 | $11,568,059 |
| 2018-02-05 | $0.7254 | $1.03 | $0.6708 | $0.6811 | $79,815.40 | $10,676,503 |
| 2018-02-06 | $0.6808 | $0.7918 | $0.5743 | $0.7305 | $17,993.80 | $11,450,044 |
| 2018-02-07 | $0.7279 | $0.8189 | $0.6938 | $0.7051 | $17,104.10 | $11,052,615 |
| 2018-02-08 | $0.7051 | $0.8204 | $0.7051 | $0.7641 | $7,717.58 | $11,976,633 |
| 2018-02-09 | $0.7796 | $0.8087 | $0.7197 | $0.7698 | $25,056.20 | $12,065,915 |
| 2018-02-10 | $0.7715 | $0.8698 | $0.7468 | $0.7842 | $12,011.70 | $12,291,614 |
| 2018-02-11 | $0.7815 | $0.7951 | $0.7098 | $0.7125 | $10,823.60 | $11,168,513 |
| 2018-02-12 | $0.7186 | $0.8238 | $0.7186 | $0.8108 | $6,635.42 | $12,709,546 |
| 2018-02-13 | $0.8130 | $0.8181 | $0.6384 | $0.6987 | $20,085.10 | $10,952,000 |
| 2018-02-14 | $0.6978 | $0.7870 | $0.6744 | $0.7819 | $12,260.80 | $12,255,938 |
| 2018-02-15 | $0.7871 | $0.8845 | $0.7691 | $0.8836 | $10,345.60 | $13,850,766 |
| 2018-02-16 | $0.8812 | $0.8956 | $0.8016 | $0.8275 | $10,489.50 | $12,970,371 |
| 2018-02-17 | $0.8296 | $0.9827 | $0.8087 | $0.9823 | $36,716.20 | $15,397,708 |
| 2018-02-18 | $0.9829 | $0.9861 | $0.7555 | $0.7555 | $9,479.65 | $11,842,599 |
| 2018-02-19 | $0.7490 | $0.8418 | $0.7449 | $0.8008 | $13,156.60 | $12,552,612 |
| 2018-02-20 | $0.8022 | $0.8507 | $0.7787 | $0.8250 | $25,183.40 | $12,930,887 |
| 2018-02-21 | $0.8274 | $0.8321 | $0.7252 | $0.7402 | $20,883.40 | $11,601,649 |
| 2018-02-22 | $0.7378 | $0.7535 | $0.6632 | $0.6840 | $10,016.70 | $10,720,893 |
| 2018-02-23 | $0.6846 | $0.7369 | $0.6616 | $0.7150 | $7,421.73 | $11,207,072 |
| 2018-02-24 | $0.7192 | $0.7379 | $0.6120 | $0.6418 | $9,529.79 | $10,060,178 |
| 2018-02-25 | $0.6391 | $0.6724 | $0.6054 | $0.6304 | $12,285.30 | $9,880,547 |
| 2018-02-26 | $0.6277 | $0.6751 | $0.6207 | $0.6511 | $6,917.05 | $10,206,046 |
| 2018-02-27 | $0.6382 | $0.6936 | $0.6382 | $0.6810 | $5,148.28 | $10,674,183 |
| 2018-02-28 | $0.6743 | $0.7019 | $0.6452 | $0.6457 | $6,593.99 | $10,121,230 |