OBITS OBITS
Xếp hạng #?
11:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.07380 | $0.07585 | $0.07328 | $0.07425 | $40.74 | $1,136,348 |
| 2018-11-02 | $0.07425 | $0.09450 | $0.07217 | $0.08538 | $48.88 | $1,306,614 |
| 2018-11-03 | $0.08538 | $0.08538 | $0.07756 | $0.07756 | $154.55 | $1,187,013 |
| 2018-11-04 | $0.07756 | $0.08220 | $0.07535 | $0.08218 | $0.6763 | $1,257,711 |
| 2018-11-05 | $0.08218 | $0.1033 | $0.08149 | $0.1005 | $10,909.90 | $1,537,484 |
| 2018-11-06 | $0.1023 | $0.1138 | $0.06379 | $0.08756 | $83,043.50 | $1,338,051 |
| 2018-11-07 | $0.08763 | $0.08932 | $0.08711 | $0.08825 | $89,945.80 | $1,350,593 |
| 2018-11-08 | $0.08828 | $0.08845 | $0.08181 | $0.08227 | $157,994 | $1,259,159 |
| 2018-11-09 | $0.08204 | $0.08334 | $0.08117 | $0.08140 | $98,644.10 | $1,245,700 |
| 2018-11-10 | $0.08141 | $0.08392 | $0.08090 | $0.08367 | $98,222.10 | $1,280,494 |
| 2018-11-11 | $0.08345 | $0.08361 | $0.08176 | $0.08334 | $98,208.90 | $1,275,458 |
| 2018-11-12 | $0.08351 | $0.08383 | $0.08011 | $0.08033 | $96,227.70 | $1,229,430 |
| 2018-11-13 | $0.07861 | $0.08327 | $0.07861 | $0.08190 | $106,529 | $1,253,476 |
| 2018-11-14 | $0.08169 | $0.08514 | $0.06592 | $0.06942 | $87,910.10 | $1,062,410 |
| 2018-11-15 | $0.06970 | $0.07059 | $0.06440 | $0.06777 | $67,318.50 | $1,037,124 |
| 2018-11-16 | $0.06805 | $0.07071 | $0.05782 | $0.06917 | $76,967.00 | $1,058,559 |
| 2018-11-17 | $0.06931 | $0.06931 | $0.05252 | $0.06527 | $66,738.20 | $998,928 |
| 2018-11-18 | $0.06767 | $0.06949 | $0.05727 | $0.06652 | $49,026.00 | $1,018,035 |
| 2018-11-19 | $0.06659 | $0.06659 | $0.04789 | $0.05015 | $28,866.40 | $767,461 |
| 2018-11-20 | $0.05408 | $0.05930 | $0.04294 | $0.04318 | $18,308.40 | $660,795 |
| 2018-11-21 | $0.04336 | $0.05492 | $0.04152 | $0.04319 | $32,070.20 | $660,952 |
| 2018-11-22 | $0.04377 | $0.04675 | $0.04005 | $0.04418 | $41,795.20 | $676,209 |
| 2018-11-23 | $0.04396 | $0.04571 | $0.04188 | $0.04485 | $66,929.20 | $686,357 |
| 2018-11-24 | $0.04482 | $0.04614 | $0.03949 | $0.04047 | $57,764.00 | $619,323 |
| 2018-11-25 | $0.04047 | $0.04454 | $0.03781 | $0.04336 | $10,958.70 | $663,534 |
| 2018-11-26 | $0.04335 | $0.04472 | $0.03755 | $0.03919 | $17,244.80 | $599,825 |
| 2018-11-27 | $0.03889 | $0.03959 | $0.03660 | $0.03875 | $208.25 | $593,104 |
| 2018-11-28 | $0.03876 | $0.04531 | $0.03876 | $0.04491 | $1,126.49 | $687,302 |
| 2018-11-29 | $0.04499 | $0.04698 | $0.04227 | $0.04243 | $26.85 | $649,293 |
| 2018-11-30 | $0.04252 | $0.04536 | $0.04117 | $0.04220 | $87.43 | $645,864 |