OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.04811 | $0.04844 | $0.04038 | $0.04045 | $26.29 | $619,111 |
| 2019-01-02 | $0.04061 | $0.04278 | $0.04023 | $0.04261 | $757.16 | $652,183 |
| 2019-01-03 | $0.04244 | $0.04801 | $0.04159 | $0.04727 | $994.57 | $723,410 |
| 2019-01-04 | $0.04734 | $0.04779 | $0.03908 | $0.04168 | $113.28 | $637,820 |
| 2019-01-05 | $0.04164 | $0.04235 | $0.04097 | $0.04097 | $0 | $627,089 |
| 2019-01-06 | $0.04097 | $0.04097 | $0.04097 | $0.04097 | $0 | $627,089 |
| 2019-01-07 | $0.04097 | $0.05325 | $0.04097 | $0.04605 | $12.95 | $704,800 |
| 2019-01-08 | $0.04613 | $0.05156 | $0.04428 | $0.04534 | $2.47 | $693,926 |
| 2019-01-09 | $0.04531 | $0.04874 | $0.04339 | $0.04863 | $11,878.65 | $744,322 |
| 2019-01-10 | $0.04863 | $0.04957 | $0.03974 | $0.04018 | $142.58 | $614,861 |
| 2019-01-11 | $0.04008 | $0.04115 | $0.03989 | $0.04080 | $23.97 | $624,421 |
| 2019-01-12 | $0.04076 | $0.04935 | $0.04057 | $0.04062 | $833.57 | $621,693 |
| 2019-01-13 | $0.04060 | $0.04817 | $0.04041 | $0.04804 | $341.33 | $735,198 |
| 2019-01-14 | $0.04806 | $0.04904 | $0.03970 | $0.04058 | $4.11 | $620,983 |
| 2019-01-15 | $0.04060 | $0.04468 | $0.04027 | $0.04462 | $966.59 | $682,817 |
| 2019-01-16 | $0.04449 | $0.04668 | $0.04279 | $0.04329 | $0.07944 | $662,594 |
| 2019-01-17 | $0.04309 | $0.04367 | $0.04232 | $0.04232 | $0 | $647,657 |
| 2019-01-18 | $0.04232 | $0.04232 | $0.04069 | $0.04221 | $112.41 | $646,056 |
| 2019-01-19 | $0.04216 | $0.04690 | $0.04171 | $0.04605 | $19.39 | $704,811 |
| 2019-01-20 | $0.04600 | $0.04622 | $0.04108 | $0.04220 | $2.03 | $645,905 |
| 2019-01-21 | $0.04201 | $0.05710 | $0.04130 | $0.05662 | $41.82 | $866,475 |
| 2019-01-22 | $0.05649 | $0.06211 | $0.04201 | $0.04308 | $0.1190 | $659,313 |
| 2019-01-23 | $0.04295 | $0.04353 | $0.04263 | $0.04282 | $0 | $655,351 |
| 2019-01-24 | $0.04282 | $0.04282 | $0.04170 | $0.04221 | $161.49 | $645,954 |
| 2019-01-25 | $0.04230 | $0.04246 | $0.04163 | $0.04220 | $129.74 | $645,782 |
| 2019-01-26 | $0.04221 | $0.04522 | $0.04196 | $0.04243 | $157.43 | $649,409 |
| 2019-01-27 | $0.04241 | $0.04263 | $0.04165 | $0.04183 | $0 | $640,206 |
| 2019-01-28 | $0.04183 | $0.04183 | $0.04019 | $0.04037 | $25.99 | $617,860 |
| 2019-01-29 | $0.04040 | $0.04183 | $0.03953 | $0.04100 | $475.83 | $627,515 |
| 2019-01-30 | $0.04096 | $0.04105 | $0.03790 | $0.04017 | $2,258.74 | $614,834 |
| 2019-01-31 | $0.04017 | $0.04032 | $0.03685 | $0.03962 | $166.06 | $606,316 |