OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.6470 | $0.6945 | $0.5741 | $0.6527 | $18,323.90 | $10,230,702 |
| 2018-03-02 | $0.6501 | $0.7097 | $0.6033 | $0.6746 | $12,902.30 | $10,573,787 |
| 2018-03-03 | $0.6733 | $0.8592 | $0.5689 | $0.6870 | $44,084.50 | $10,769,171 |
| 2018-03-04 | $0.6874 | $0.8069 | $0.6699 | $0.6988 | $11,595.00 | $10,952,925 |
| 2018-03-05 | $0.7000 | $0.7090 | $0.5914 | $0.6188 | $13,500.80 | $9,698,721 |
| 2018-03-06 | $0.6181 | $0.6802 | $0.5919 | $0.6341 | $24,686.60 | $9,939,170 |
| 2018-03-07 | $0.6331 | $0.6713 | $0.5289 | $0.5873 | $16,515.40 | $9,205,724 |
| 2018-03-08 | $0.5863 | $0.5966 | $0.5368 | $0.5434 | $7,500.98 | $8,518,252 |
| 2018-03-09 | $0.5428 | $0.5498 | $0.4550 | $0.4687 | $19,516.20 | $7,347,359 |
| 2018-03-10 | $0.4685 | $0.5062 | $0.4618 | $0.4626 | $6,221.07 | $7,251,524 |
| 2018-03-11 | $0.4648 | $0.5505 | $0.4410 | $0.5200 | $5,254.56 | $8,151,372 |
| 2018-03-12 | $0.5257 | $0.5736 | $0.4863 | $0.5141 | $5,803.35 | $8,058,469 |
| 2018-03-13 | $0.5123 | $0.5273 | $0.4902 | $0.4962 | $10,140.90 | $7,777,204 |
| 2018-03-14 | $0.4992 | $0.5075 | $0.4383 | $0.4508 | $6,084.46 | $7,065,828 |
| 2018-03-15 | $0.4549 | $0.4563 | $0.4165 | $0.4276 | $4,716.40 | $6,703,180 |
| 2018-03-16 | $0.4272 | $0.4636 | $0.4072 | $0.4345 | $1,040.64 | $6,811,319 |
| 2018-03-17 | $0.4329 | $0.4439 | $0.3153 | $0.3679 | $14,032.00 | $5,766,576 |
| 2018-03-18 | $0.3685 | $0.3932 | $0.3342 | $0.3773 | $5,946.70 | $5,914,512 |
| 2018-03-19 | $0.3717 | $0.4146 | $0.3717 | $0.4090 | $4,311.49 | $6,411,538 |
| 2018-03-20 | $0.4158 | $0.4306 | $0.3855 | $0.4116 | $5,494.90 | $6,451,320 |
| 2018-03-21 | $0.4110 | $0.4396 | $0.3980 | $0.4214 | $5,076.57 | $6,605,339 |
| 2018-03-22 | $0.4240 | $0.4345 | $0.2981 | $0.3601 | $5,025.29 | $5,644,408 |
| 2018-03-23 | $0.3598 | $0.4008 | $0.3435 | $0.3603 | $4,098.51 | $5,647,292 |
| 2018-03-24 | $0.3708 | $0.4023 | $0.3557 | $0.3827 | $4,549.22 | $5,998,952 |
| 2018-03-25 | $0.3790 | $0.3957 | $0.3566 | $0.3675 | $4,283.82 | $5,759,930 |
| 2018-03-26 | $0.3769 | $0.3851 | $0.3469 | $0.3762 | $3,351.73 | $5,896,800 |
| 2018-03-27 | $0.3761 | $0.3793 | $0.3378 | $0.3434 | $3,118.18 | $5,383,112 |
| 2018-03-28 | $0.3490 | $0.3615 | $0.3286 | $0.3484 | $3,073.78 | $5,460,905 |
| 2018-03-29 | $0.3551 | $0.3557 | $0.3241 | $0.3367 | $8,181.54 | $5,277,669 |
| 2018-03-30 | $0.3359 | $0.3431 | $0.3097 | $0.3165 | $6,841.92 | $4,960,556 |
| 2018-03-31 | $0.3162 | $0.3243 | $0.2827 | $0.3147 | $6,533.88 | $4,932,593 |