OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.5713 | $0.5993 | $0.4647 | $0.5859 | $6,928.23 | $9,184,187 |
| 2018-05-02 | $0.5864 | $0.6986 | $0.5500 | $0.6295 | $32,021.00 | $9,867,850 |
| 2018-05-03 | $0.6306 | $0.7718 | $0.5269 | $0.7289 | $53,481.70 | $11,425,043 |
| 2018-05-04 | $0.7287 | $0.7504 | $0.5573 | $0.6353 | $9,957.72 | $9,958,857 |
| 2018-05-05 | $0.6347 | $0.6771 | $0.6336 | $0.6515 | $1,599.86 | $10,212,550 |
| 2018-05-06 | $0.6516 | $0.6615 | $0.6006 | $0.6178 | $9,640.46 | $9,684,505 |
| 2018-05-07 | $0.6181 | $0.6202 | $0.4983 | $0.5185 | $13,584.80 | $8,127,907 |
| 2018-05-08 | $0.5190 | $0.5561 | $0.4920 | $0.4946 | $3,117.80 | $7,753,018 |
| 2018-05-09 | $0.4941 | $0.5098 | $0.4744 | $0.4984 | $6,155.66 | $7,812,910 |
| 2018-05-10 | $0.4990 | $0.5002 | $0.4512 | $0.4538 | $4,015.44 | $7,113,400 |
| 2018-05-11 | $0.4549 | $0.4784 | $0.3474 | $0.3737 | $5,831.37 | $5,857,614 |
| 2018-05-12 | $0.3715 | $0.4130 | $0.3536 | $0.4110 | $1,113.96 | $6,441,837 |
| 2018-05-13 | $0.4126 | $0.4396 | $0.3981 | $0.4377 | $2,482.55 | $6,861,102 |
| 2018-05-14 | $0.4368 | $0.4389 | $0.4095 | $0.4213 | $495.01 | $6,603,599 |
| 2018-05-15 | $0.4218 | $0.4732 | $0.4174 | $0.4437 | $3,069.64 | $6,954,397 |
| 2018-05-16 | $0.4428 | $0.4428 | $0.4221 | $0.4319 | $1,209.19 | $6,770,189 |
| 2018-05-17 | $0.4322 | $0.4461 | $0.4102 | $0.4142 | $504.65 | $6,492,529 |
| 2018-05-18 | $0.4154 | $0.4374 | $0.4055 | $0.4270 | $58.41 | $6,692,317 |
| 2018-05-19 | $0.4267 | $0.4347 | $0.4176 | $0.4269 | $655.96 | $6,690,954 |
| 2018-05-20 | $0.4272 | $0.4380 | $0.4192 | $0.4202 | $488.14 | $6,585,871 |
| 2018-05-21 | $0.4207 | $0.4284 | $0.4180 | $0.4234 | $1,612.01 | $6,637,347 |
| 2018-05-22 | $0.4237 | $0.4309 | $0.3772 | $0.3772 | $5,767.19 | $5,912,161 |
| 2018-05-23 | $0.3772 | $0.4449 | $0.3652 | $0.3761 | $2,950.24 | $5,895,201 |
| 2018-05-24 | $0.3764 | $0.3999 | $0.3473 | $0.3974 | $3,103.02 | $6,229,337 |
| 2018-05-25 | $0.3970 | $0.3975 | $0.3387 | $0.3549 | $1,466.89 | $5,562,821 |
| 2018-05-26 | $0.3551 | $0.3610 | $0.3438 | $0.3461 | $561.01 | $5,424,509 |
| 2018-05-27 | $0.3474 | $0.3555 | $0.3406 | $0.3434 | $346.14 | $5,382,344 |
| 2018-05-28 | $0.3435 | $0.4026 | $0.3431 | $0.3499 | $2,121.56 | $5,483,931 |
| 2018-05-29 | $0.3499 | $0.3799 | $0.3491 | $0.3740 | $80.33 | $5,862,614 |
| 2018-05-30 | $0.3739 | $0.3853 | $0.3502 | $0.3627 | $1,358.95 | $5,685,021 |
| 2018-05-31 | $0.3628 | $0.3941 | $0.3598 | $0.3703 | $2,410.74 | $5,804,524 |