OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.2040 | $0.2382 | $0.1999 | $0.2292 | $2,458.99 | $3,592,132 |
| 2018-08-02 | $0.2290 | $0.2377 | $0.2255 | $0.2265 | $935.15 | $3,550,266 |
| 2018-08-03 | $0.2262 | $0.2372 | $0.2101 | $0.2206 | $3,177.03 | $3,457,315 |
| 2018-08-04 | $0.2205 | $0.2414 | $0.2020 | $0.2020 | $758.86 | $3,166,912 |
| 2018-08-05 | $0.2031 | $0.2180 | $0.1889 | $0.1903 | $528.45 | $2,982,171 |
| 2018-08-06 | $0.1905 | $0.1929 | $0.1852 | $0.1871 | $7.70 | $2,933,360 |
| 2018-08-07 | $0.1871 | $0.2066 | $0.1802 | $0.1802 | $298.33 | $2,823,873 |
| 2018-08-08 | $0.1804 | $0.1951 | $0.1619 | $0.1896 | $6,595.30 | $2,971,512 |
| 2018-08-09 | $0.1894 | $0.2355 | $0.1504 | $0.2314 | $268.08 | $3,626,930 |
| 2018-08-10 | $0.2306 | $0.2466 | $0.1261 | $0.1269 | $5,595.56 | $1,989,075 |
| 2018-08-11 | $0.1269 | $0.2074 | $0.1241 | $0.1464 | $459.63 | $2,294,417 |
| 2018-08-12 | $0.1459 | $0.1577 | $0.1441 | $0.1568 | $66.22 | $2,457,574 |
| 2018-08-13 | $0.1567 | $0.1699 | $0.1461 | $0.1545 | $3,436.97 | $2,422,431 |
| 2018-08-14 | $0.1545 | $0.2014 | $0.1130 | $0.1170 | $2,992.71 | $1,833,615 |
| 2018-08-15 | $0.1171 | $0.1975 | $0.1156 | $0.1387 | $24.75 | $2,174,522 |
| 2018-08-16 | $0.1385 | $0.1385 | $0.1201 | $0.1309 | $2.00 | $2,052,119 |
| 2018-08-17 | $0.1310 | $0.1407 | $0.1193 | $0.1405 | $1,272.08 | $2,202,109 |
| 2018-08-18 | $0.1416 | $0.1461 | $0.1297 | $0.1312 | $1,424.13 | $2,056,868 |
| 2018-08-19 | $0.1313 | $0.1538 | $0.1290 | $0.1506 | $4.98 | $2,360,219 |
| 2018-08-20 | $0.1508 | $0.1531 | $0.1311 | $0.1322 | $0.2599 | $2,071,759 |
| 2018-08-21 | $0.1305 | $0.1382 | $0.1225 | $0.1291 | $1,706.01 | $2,022,838 |
| 2018-08-22 | $0.1355 | $0.1476 | $0.1245 | $0.1271 | $1,121.78 | $1,992,884 |
| 2018-08-23 | $0.1272 | $0.1437 | $0.1249 | $0.1250 | $500.81 | $1,958,886 |
| 2018-08-24 | $0.1252 | $0.1539 | $0.1163 | $0.1469 | $24.25 | $2,302,583 |
| 2018-08-25 | $0.1472 | $0.1494 | $0.1306 | $0.1316 | $1,640.05 | $2,062,683 |
| 2018-08-26 | $0.1317 | $0.1383 | $0.1171 | $0.1194 | $0.4775 | $1,871,093 |
| 2018-08-27 | $0.1190 | $0.1611 | $0.1189 | $0.1530 | $1,314.64 | $2,398,135 |
| 2018-08-28 | $0.1528 | $0.1599 | $0.1416 | $0.1564 | $580.47 | $2,451,210 |
| 2018-08-29 | $0.1565 | $0.1573 | $0.1519 | $0.1522 | $20.83 | $2,385,000 |
| 2018-08-30 | $0.1523 | $0.1610 | $0.1403 | $0.1436 | $432.95 | $2,250,888 |
| 2018-08-31 | $0.1437 | $0.1527 | $0.1343 | $0.1359 | $2,483.44 | $2,129,567 |