OBITS OBITS
Xếp hạng #?
11:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1981 | $0.2000 | $0.1828 | $0.1882 | $1,776.09 | $2,950,399 |
| 2018-07-02 | $0.1899 | $0.2235 | $0.1701 | $0.2051 | $2,168.92 | $3,214,375 |
| 2018-07-03 | $0.2048 | $0.2140 | $0.1772 | $0.1780 | $254.94 | $2,790,502 |
| 2018-07-04 | $0.1780 | $0.2573 | $0.1757 | $0.2223 | $2,740.76 | $3,485,059 |
| 2018-07-05 | $0.2233 | $0.2600 | $0.2205 | $0.2286 | $465.93 | $3,583,323 |
| 2018-07-06 | $0.2285 | $0.2861 | $0.2235 | $0.2565 | $1,424.05 | $4,021,021 |
| 2018-07-07 | $0.2553 | $0.2733 | $0.2512 | $0.2731 | $105.37 | $4,281,486 |
| 2018-07-08 | $0.2731 | $0.2888 | $0.2584 | $0.2607 | $1,145.51 | $4,087,011 |
| 2018-07-09 | $0.2620 | $0.2629 | $0.2443 | $0.2449 | $747.44 | $3,837,957 |
| 2018-07-10 | $0.2449 | $0.2465 | $0.2249 | $0.2396 | $3,281.49 | $3,755,603 |
| 2018-07-11 | $0.2398 | $0.2418 | $0.2099 | $0.2353 | $425.27 | $3,688,672 |
| 2018-07-12 | $0.2358 | $0.2385 | $0.2180 | $0.2286 | $1.15 | $3,582,571 |
| 2018-07-13 | $0.2300 | $0.2515 | $0.2083 | $0.2328 | $838.53 | $3,649,580 |
| 2018-07-14 | $0.2322 | $0.2337 | $0.2009 | $0.2115 | $1,217.35 | $3,315,460 |
| 2018-07-15 | $0.2114 | $0.2729 | $0.2114 | $0.2454 | $1,034.78 | $3,846,453 |
| 2018-07-16 | $0.2434 | $0.2788 | $0.2430 | $0.2788 | $907.85 | $4,370,188 |
| 2018-07-17 | $0.2788 | $0.3309 | $0.2727 | $0.3294 | $661.79 | $5,163,009 |
| 2018-07-18 | $0.3289 | $0.3413 | $0.2966 | $0.3015 | $363.00 | $4,725,155 |
| 2018-07-19 | $0.3009 | $0.3347 | $0.2845 | $0.3033 | $152.67 | $4,753,934 |
| 2018-07-20 | $0.3043 | $0.3211 | $0.2741 | $0.2804 | $591.82 | $4,395,001 |
| 2018-07-21 | $0.2794 | $0.2977 | $0.2700 | $0.2955 | $54.61 | $4,632,173 |
| 2018-07-22 | $0.2950 | $0.3004 | $0.2487 | $0.2497 | $30.44 | $3,913,195 |
| 2018-07-23 | $0.2494 | $0.2791 | $0.2447 | $0.2465 | $4,688.19 | $3,863,256 |
| 2018-07-24 | $0.2467 | $0.3711 | $0.2447 | $0.3710 | $3.72 | $5,816,029 |
| 2018-07-25 | $0.3642 | $0.3726 | $0.3553 | $0.3573 | $3.57 | $5,600,911 |
| 2018-07-26 | $0.2740 | $0.2740 | $0.2553 | $0.2569 | $1,935.03 | $4,026,193 |
| 2018-07-27 | $0.2564 | $0.2753 | $0.2410 | $0.2697 | $6.83 | $4,227,063 |
| 2018-07-28 | $0.2701 | $0.2865 | $0.2632 | $0.2862 | $3,229.97 | $4,486,619 |
| 2018-07-29 | $0.2871 | $0.2938 | $0.2459 | $0.2472 | $1,084.50 | $3,874,808 |
| 2018-07-30 | $0.2473 | $0.2741 | $0.2401 | $0.2453 | $398.93 | $3,844,525 |
| 2018-07-31 | $0.2453 | $0.2547 | $0.1938 | $0.2038 | $3,742.64 | $3,194,844 |