OBITS OBITS
Xếp hạng #?
11:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.3136 | $0.3378 | $0.2947 | $0.3272 | $10,686.30 | $5,128,902 |
| 2018-04-02 | $0.3280 | $0.3833 | $0.3123 | $0.3679 | $10,155.00 | $5,767,391 |
| 2018-04-03 | $0.3677 | $0.4583 | $0.3292 | $0.3990 | $15,345.70 | $6,253,570 |
| 2018-04-04 | $0.3983 | $0.4018 | $0.2906 | $0.3149 | $3,368.58 | $4,935,994 |
| 2018-04-05 | $0.3154 | $0.3193 | $0.2951 | $0.3110 | $2,442.14 | $4,875,302 |
| 2018-04-06 | $0.3101 | $0.3273 | $0.2982 | $0.3111 | $5,713.76 | $4,877,136 |
| 2018-04-07 | $0.3102 | $0.3220 | $0.2861 | $0.2892 | $2,542.67 | $4,532,781 |
| 2018-04-08 | $0.2905 | $0.3138 | $0.2891 | $0.3034 | $3,047.45 | $4,755,924 |
| 2018-04-09 | $0.2951 | $0.3673 | $0.2934 | $0.3094 | $8,781.06 | $4,850,317 |
| 2018-04-10 | $0.3107 | $0.3355 | $0.2829 | $0.2951 | $3,487.20 | $4,625,590 |
| 2018-04-11 | $0.2930 | $0.3454 | $0.2913 | $0.3450 | $3,467.45 | $5,407,032 |
| 2018-04-12 | $0.3453 | $0.4023 | $0.3261 | $0.4023 | $3,460.72 | $6,305,986 |
| 2018-04-13 | $0.4034 | $0.4561 | $0.3646 | $0.3687 | $14,775.70 | $5,779,930 |
| 2018-04-14 | $0.3673 | $0.4452 | $0.3517 | $0.4218 | $1,503.02 | $6,611,358 |
| 2018-04-15 | $0.4214 | $0.4807 | $0.4049 | $0.4620 | $6,967.34 | $7,240,975 |
| 2018-04-16 | $0.4625 | $0.4664 | $0.3938 | $0.4069 | $1,844.06 | $6,377,415 |
| 2018-04-17 | $0.4072 | $0.4513 | $0.4072 | $0.4388 | $19,461.70 | $6,878,422 |
| 2018-04-18 | $0.4388 | $0.5020 | $0.4034 | $0.4501 | $6,923.85 | $7,054,871 |
| 2018-04-19 | $0.4501 | $0.4568 | $0.4133 | $0.4235 | $9,251.64 | $6,638,491 |
| 2018-04-20 | $0.4236 | $0.5123 | $0.4188 | $0.4761 | $3,067.09 | $7,463,445 |
| 2018-04-21 | $0.4765 | $0.5000 | $0.4529 | $0.4716 | $10,118.80 | $7,391,969 |
| 2018-04-22 | $0.4729 | $0.4929 | $0.4563 | $0.4717 | $1,572.56 | $7,393,693 |
| 2018-04-23 | $0.4721 | $0.5009 | $0.4321 | $0.4324 | $5,275.73 | $6,777,023 |
| 2018-04-24 | $0.4333 | $0.5220 | $0.4333 | $0.4960 | $20,911.90 | $7,774,225 |
| 2018-04-25 | $0.4946 | $0.5083 | $0.4309 | $0.4309 | $6,424.61 | $6,754,326 |
| 2018-04-26 | $0.4283 | $0.4929 | $0.4261 | $0.4904 | $5,282.39 | $7,686,244 |
| 2018-04-27 | $0.4915 | $0.4928 | $0.4314 | $0.4314 | $4,269.95 | $6,761,333 |
| 2018-04-28 | $0.4298 | $0.4822 | $0.4211 | $0.4304 | $15,862.80 | $6,746,254 |
| 2018-04-29 | $0.4306 | $0.5384 | $0.4270 | $0.4988 | $9,749.31 | $7,819,259 |
| 2018-04-30 | $0.5010 | $0.6044 | $0.4525 | $0.5687 | $10,445.40 | $8,913,440 |