OBITS OBITS
Xếp hạng #?
11:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.1320 | $0.1621 | $0.1004 | $0.1013 | $5,731.91 | $1,588,292 |
| 2018-10-02 | $0.1010 | $0.1233 | $0.08577 | $0.08577 | $2,388.01 | $1,344,479 |
| 2018-10-03 | $0.08570 | $0.1250 | $0.08171 | $0.1130 | $773.64 | $1,771,935 |
| 2018-10-04 | $0.1130 | $0.1236 | $0.07902 | $0.09031 | $3,049.88 | $1,415,548 |
| 2018-10-05 | $0.09034 | $0.1208 | $0.09034 | $0.1053 | $10,913.20 | $1,650,410 |
| 2018-10-06 | $0.1055 | $0.1055 | $0.08682 | $0.08907 | $2,927.12 | $1,396,138 |
| 2018-10-07 | $0.08895 | $0.1215 | $0.08895 | $0.1212 | $93.68 | $1,899,824 |
| 2018-10-08 | $0.1215 | $0.1218 | $0.09248 | $0.09896 | $199.51 | $1,551,183 |
| 2018-10-09 | $0.09896 | $0.1032 | $0.07718 | $0.07762 | $6,162.39 | $1,216,648 |
| 2018-10-10 | $0.08054 | $0.08054 | $0.03876 | $0.05031 | $16,083.70 | $788,550 |
| 2018-10-11 | $0.05008 | $0.09202 | $0.05008 | $0.07072 | $160.05 | $1,108,431 |
| 2018-10-12 | $0.07085 | $0.07421 | $0.06435 | $0.07397 | $48.41 | $1,159,514 |
| 2018-10-13 | $0.07409 | $0.07421 | $0.06545 | $0.06548 | $44.90 | $1,026,359 |
| 2018-10-14 | $0.06582 | $0.07010 | $0.06208 | $0.06819 | $13.38 | $1,068,912 |
| 2018-10-15 | $0.06809 | $0.07779 | $0.06089 | $0.07054 | $63.63 | $1,079,517 |
| 2018-10-16 | $0.07042 | $0.09779 | $0.06966 | $0.09738 | $31.36 | $1,490,311 |
| 2018-10-17 | $0.09768 | $0.1015 | $0.08923 | $0.09388 | $261.09 | $1,436,694 |
| 2018-10-18 | $0.09424 | $0.09458 | $0.08180 | $0.08991 | $162.69 | $1,376,065 |
| 2018-10-19 | $0.08990 | $0.09011 | $0.07486 | $0.07520 | $30.27 | $1,150,945 |
| 2018-10-20 | $0.07496 | $0.09384 | $0.07392 | $0.09343 | $63.00 | $1,429,821 |
| 2018-10-21 | $0.09345 | $0.09477 | $0.08814 | $0.08882 | $6.63 | $1,359,305 |
| 2018-10-22 | $0.08877 | $0.09052 | $0.04916 | $0.05730 | $51.83 | $876,936 |
| 2018-10-23 | $0.05722 | $0.09050 | $0.03884 | $0.08359 | $300.59 | $1,279,236 |
| 2018-10-24 | $0.08323 | $0.1172 | $0.06521 | $0.1169 | $3,076.20 | $1,788,964 |
| 2018-10-25 | $0.1170 | $0.1263 | $0.04452 | $0.06288 | $41.16 | $962,408 |
| 2018-10-26 | $0.06287 | $0.08447 | $0.06229 | $0.08001 | $5.98 | $1,224,533 |
| 2018-10-27 | $0.07984 | $0.1057 | $0.07922 | $0.1020 | $94.09 | $1,560,333 |
| 2018-10-28 | $0.1025 | $0.1042 | $0.06608 | $0.06608 | $38.25 | $1,011,264 |
| 2018-10-29 | $0.06597 | $0.09905 | $0.06110 | $0.09903 | $1.94 | $1,515,599 |
| 2018-10-30 | $0.09904 | $0.09913 | $0.07278 | $0.07347 | $0.03676 | $1,124,456 |
| 2018-10-31 | $0.07348 | $0.07381 | $0.07321 | $0.07380 | $52.36 | $1,129,383 |