OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.04226 | $0.07474 | $0.04125 | $0.07268 | $1,968.96 | $1,112,375 |
| 2018-12-02 | $0.07262 | $0.09626 | $0.04125 | $0.04164 | $1.19 | $637,272 |
| 2018-12-03 | $0.04188 | $0.04342 | $0.03833 | $0.03866 | $72.57 | $591,638 |
| 2018-12-04 | $0.03863 | $0.05388 | $0.03816 | $0.04614 | $6,385.62 | $706,107 |
| 2018-12-05 | $0.04617 | $0.04626 | $0.03829 | $0.04184 | $55.71 | $640,328 |
| 2018-12-06 | $0.04177 | $0.04414 | $0.03445 | $0.03445 | $945.03 | $527,290 |
| 2018-12-07 | $0.03437 | $0.03453 | $0.03160 | $0.03334 | $1,115.59 | $510,222 |
| 2018-12-08 | $0.03337 | $0.03587 | $0.03245 | $0.03368 | $543.83 | $515,479 |
| 2018-12-09 | $0.03361 | $0.03583 | $0.03336 | $0.03513 | $216.32 | $537,581 |
| 2018-12-10 | $0.03509 | $0.03747 | $0.03410 | $0.03433 | $112.38 | $525,342 |
| 2018-12-11 | $0.03431 | $0.03490 | $0.03353 | $0.03391 | $186.97 | $518,954 |
| 2018-12-12 | $0.03389 | $0.03576 | $0.03368 | $0.03547 | $188.37 | $542,790 |
| 2018-12-13 | $0.03559 | $0.03791 | $0.03549 | $0.03601 | $211.37 | $551,037 |
| 2018-12-14 | $0.03606 | $0.03931 | $0.03533 | $0.03606 | $364.73 | $551,839 |
| 2018-12-15 | $0.03610 | $0.03785 | $0.03550 | $0.03781 | $20.04 | $578,643 |
| 2018-12-16 | $0.03773 | $0.04226 | $0.03745 | $0.04194 | $110.39 | $641,907 |
| 2018-12-17 | $0.04200 | $0.04230 | $0.03572 | $0.04156 | $190.56 | $636,024 |
| 2018-12-18 | $0.04150 | $0.05716 | $0.03882 | $0.04145 | $1,870.72 | $634,290 |
| 2018-12-19 | $0.04157 | $0.04884 | $0.04131 | $0.04235 | $415.97 | $648,097 |
| 2018-12-20 | $0.04224 | $0.04719 | $0.04214 | $0.04689 | $256.69 | $717,580 |
| 2018-12-21 | $0.04678 | $0.04866 | $0.04357 | $0.04475 | $38.34 | $684,924 |
| 2018-12-22 | $0.04475 | $0.04603 | $0.04274 | $0.04386 | $156.79 | $671,322 |
| 2018-12-23 | $0.04396 | $0.05293 | $0.04396 | $0.04483 | $280.82 | $686,129 |
| 2018-12-24 | $0.04485 | $0.06027 | $0.04485 | $0.05745 | $324.28 | $879,236 |
| 2018-12-25 | $0.05744 | $0.05866 | $0.04921 | $0.05406 | $727.77 | $827,275 |
| 2018-12-26 | $0.05406 | $0.05406 | $0.04021 | $0.04150 | $2,604.19 | $635,117 |
| 2018-12-27 | $0.04154 | $0.04741 | $0.03862 | $0.03865 | $202.00 | $591,503 |
| 2018-12-28 | $0.03866 | $0.04347 | $0.03728 | $0.04325 | $12.97 | $661,907 |
| 2018-12-29 | $0.04332 | $0.05053 | $0.04189 | $0.04199 | $718.61 | $642,666 |
| 2018-12-30 | $0.04202 | $0.04224 | $0.04065 | $0.04078 | $4,564.38 | $624,078 |
| 2018-12-31 | $0.04079 | $0.04899 | $0.03994 | $0.04801 | $1,005.07 | $734,738 |