OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.3707 | $0.3858 | $0.08743 | $0.2275 | $35,868.80 | $3,565,705 |
| 2018-06-02 | $0.2274 | $0.3624 | $0.2274 | $0.3414 | $7,573.19 | $5,350,807 |
| 2018-06-03 | $0.3414 | $0.3800 | $0.2893 | $0.3340 | $4,543.74 | $5,234,736 |
| 2018-06-04 | $0.3455 | $0.4089 | $0.3079 | $0.3347 | $4,321.13 | $5,245,630 |
| 2018-06-05 | $0.3352 | $0.3492 | $0.2968 | $0.3273 | $2,445.27 | $5,130,140 |
| 2018-06-06 | $0.3285 | $0.3368 | $0.2966 | $0.3363 | $2,255.53 | $5,271,164 |
| 2018-06-07 | $0.3362 | $0.3503 | $0.3193 | $0.3393 | $2,406.01 | $5,318,925 |
| 2018-06-08 | $0.3405 | $0.3526 | $0.2997 | $0.3146 | $4,567.91 | $4,930,696 |
| 2018-06-09 | $0.3139 | $0.3574 | $0.3133 | $0.3194 | $1,512.83 | $5,006,796 |
| 2018-06-10 | $0.3166 | $0.3381 | $0.2540 | $0.2587 | $10,044.20 | $4,055,082 |
| 2018-06-11 | $0.2586 | $0.2805 | $0.2363 | $0.2775 | $2,178.33 | $4,349,027 |
| 2018-06-12 | $0.2758 | $0.3095 | $0.2381 | $0.2621 | $8,616.96 | $4,108,987 |
| 2018-06-13 | $0.2649 | $0.2695 | $0.2185 | $0.2443 | $3,953.78 | $3,829,132 |
| 2018-06-14 | $0.2453 | $0.2664 | $0.2175 | $0.2638 | $3,973.37 | $4,134,677 |
| 2018-06-15 | $0.2651 | $0.2652 | $0.2363 | $0.2373 | $251.04 | $3,719,379 |
| 2018-06-16 | $0.2374 | $0.2606 | $0.2371 | $0.2554 | $359.48 | $4,003,450 |
| 2018-06-17 | $0.2551 | $0.2588 | $0.2505 | $0.2552 | $184.62 | $3,999,468 |
| 2018-06-18 | $0.2551 | $0.3834 | $0.2404 | $0.2571 | $1,731.59 | $4,029,893 |
| 2018-06-19 | $0.2513 | $0.2587 | $0.2321 | $0.2336 | $258.40 | $3,660,897 |
| 2018-06-20 | $0.2337 | $0.2513 | $0.2285 | $0.2486 | $834.20 | $3,896,376 |
| 2018-06-21 | $0.2483 | $0.2560 | $0.2483 | $0.2485 | $92.05 | $3,895,201 |
| 2018-06-22 | $0.2502 | $0.2560 | $0.1915 | $0.2062 | $2,288.99 | $3,232,165 |
| 2018-06-23 | $0.2061 | $0.2083 | $0.1915 | $0.1983 | $81.37 | $3,108,273 |
| 2018-06-24 | $0.1976 | $0.3017 | $0.1686 | $0.2574 | $5,757.06 | $4,035,316 |
| 2018-06-25 | $0.2300 | $0.2634 | $0.2173 | $0.2173 | $949.74 | $3,406,686 |
| 2018-06-26 | $0.2170 | $0.2176 | $0.1987 | $0.2011 | $212.22 | $3,152,570 |
| 2018-06-27 | $0.2009 | $0.2009 | $0.1814 | $0.1888 | $1,245.94 | $2,959,537 |
| 2018-06-28 | $0.1884 | $0.1925 | $0.1696 | $0.1765 | $1,962.16 | $2,766,692 |
| 2018-06-29 | $0.1766 | $0.1874 | $0.1730 | $0.1851 | $1,098.51 | $2,901,321 |
| 2018-06-30 | $0.1849 | $0.2078 | $0.1837 | $0.1989 | $608.31 | $3,117,145 |