OBITS OBITS
Xếp hạng #?
11:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1359 | $0.1646 | $0.1358 | $0.1628 | $306.35 | $2,551,214 |
| 2018-09-02 | $0.1628 | $0.1628 | $0.1393 | $0.1556 | $249.77 | $2,438,325 |
| 2018-09-03 | $0.1555 | $0.1592 | $0.09605 | $0.1396 | $5,665.26 | $2,187,531 |
| 2018-09-04 | $0.1384 | $0.2006 | $0.1224 | $0.1820 | $17,037.70 | $2,852,950 |
| 2018-09-05 | $0.1820 | $0.1933 | $0.08391 | $0.1266 | $10,734.30 | $1,984,953 |
| 2018-09-06 | $0.1262 | $0.1770 | $0.1203 | $0.1352 | $8.92 | $2,118,924 |
| 2018-09-07 | $0.1353 | $0.1362 | $0.1142 | $0.1143 | $22.76 | $1,791,105 |
| 2018-09-08 | $0.1143 | $0.1321 | $0.09912 | $0.09990 | $784.35 | $1,565,835 |
| 2018-09-09 | $0.09988 | $0.1028 | $0.09899 | $0.1015 | $245.96 | $1,591,489 |
| 2018-09-10 | $0.1014 | $0.1250 | $0.1010 | $0.1023 | $213.76 | $1,603,935 |
| 2018-09-11 | $0.1025 | $0.1114 | $0.07648 | $0.08350 | $1,706.59 | $1,308,788 |
| 2018-09-12 | $0.08352 | $0.1145 | $0.06942 | $0.1132 | $290.07 | $1,774,694 |
| 2018-09-13 | $0.1132 | $0.1201 | $0.09929 | $0.1201 | $1,222.97 | $1,881,751 |
| 2018-09-14 | $0.1200 | $0.1299 | $0.05219 | $0.1292 | $2,655.39 | $2,025,895 |
| 2018-09-15 | $0.05536 | $0.1400 | $0.05517 | $0.1365 | $33.35 | $2,140,022 |
| 2018-09-16 | $0.1377 | $0.1409 | $0.1307 | $0.1319 | $164.82 | $2,067,229 |
| 2018-09-17 | $0.1321 | $0.1438 | $0.06783 | $0.06838 | $18.83 | $1,071,859 |
| 2018-09-18 | $0.06829 | $0.1451 | $0.06826 | $0.1420 | $7,274.70 | $2,226,389 |
| 2018-09-19 | $0.1421 | $0.1421 | $0.1202 | $0.1301 | $718.59 | $2,039,030 |
| 2018-09-20 | $0.1301 | $0.1389 | $0.1184 | $0.1305 | $673.75 | $2,046,178 |
| 2018-09-21 | $0.1307 | $0.1448 | $0.1233 | $0.1266 | $708.03 | $1,983,997 |
| 2018-09-22 | $0.1269 | $0.1345 | $0.1153 | $0.1338 | $732.30 | $2,097,026 |
| 2018-09-23 | $0.1339 | $0.1556 | $0.1140 | $0.1382 | $752.07 | $2,166,057 |
| 2018-09-24 | $0.1382 | $0.1645 | $0.1193 | $0.1411 | $536.10 | $2,211,702 |
| 2018-09-25 | $0.1411 | $0.1411 | $0.1204 | $0.1307 | $43.47 | $2,049,109 |
| 2018-09-26 | $0.1305 | $0.1349 | $0.1140 | $0.1268 | $867.36 | $1,987,210 |
| 2018-09-27 | $0.1270 | $0.1277 | $0.1038 | $0.1041 | $8,931.50 | $1,631,115 |
| 2018-09-28 | $0.1040 | $0.1116 | $0.08739 | $0.1114 | $29.43 | $1,746,072 |
| 2018-09-29 | $0.1113 | $0.1427 | $0.1090 | $0.1100 | $348.43 | $1,724,253 |
| 2018-09-30 | $0.1101 | $0.1325 | $0.1096 | $0.1324 | $8.19 | $2,074,925 |