OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.03945 | $0.04093 | $0.03872 | $0.04019 | $16.34 | $615,071 |
| 2019-02-02 | $0.04003 | $0.04072 | $0.03836 | $0.03953 | $79.45 | $604,912 |
| 2019-02-03 | $0.03930 | $0.03952 | $0.03836 | $0.03880 | $0.04242 | $593,755 |
| 2019-02-04 | $0.03895 | $0.04129 | $0.03735 | $0.04118 | $594.84 | $630,198 |
| 2019-02-05 | $0.04115 | $0.04118 | $0.04044 | $0.04068 | $60.09 | $622,564 |
| 2019-02-06 | $0.04076 | $0.04076 | $0.03965 | $0.04022 | $816.37 | $615,496 |
| 2019-02-07 | $0.04022 | $0.04140 | $0.03045 | $0.03996 | $8,431.47 | $611,512 |
| 2019-02-08 | $0.03994 | $0.04128 | $0.03496 | $0.03872 | $5.98 | $592,529 |
| 2019-02-09 | $0.03873 | $0.04451 | $0.03700 | $0.03713 | $0.2561 | $568,178 |
| 2019-02-10 | $0.03716 | $0.03730 | $0.03186 | $0.03380 | $433.17 | $517,316 |
| 2019-02-11 | $0.03381 | $0.03666 | $0.03217 | $0.03416 | $7.82 | $522,790 |
| 2019-02-12 | $0.03422 | $0.03538 | $0.03247 | $0.03351 | $487.23 | $512,865 |
| 2019-02-13 | $0.03355 | $0.04122 | $0.03347 | $0.04085 | $0.06176 | $625,185 |
| 2019-02-14 | $0.04085 | $0.04267 | $0.04015 | $0.04240 | $0.04005 | $648,962 |
| 2019-02-15 | $0.04222 | $0.04305 | $0.03306 | $0.03445 | $0.9015 | $527,306 |
| 2019-02-16 | $0.03440 | $0.04225 | $0.03422 | $0.04201 | $0 | $642,862 |
| 2019-02-17 | $0.04201 | $0.04201 | $0.04201 | $0.04201 | $0 | $642,862 |
| 2019-02-18 | $0.04201 | $0.04201 | $0.03931 | $0.04089 | $12.38 | $625,784 |
| 2019-02-19 | $0.04094 | $0.04676 | $0.04083 | $0.04676 | $0 | $715,657 |
| 2019-02-20 | $0.04676 | $0.04676 | $0.03549 | $0.04226 | $308.97 | $646,762 |
| 2019-02-21 | $0.04217 | $0.04403 | $0.03478 | $0.03990 | $434.76 | $610,657 |
| 2019-02-22 | $0.03900 | $0.04443 | $0.03679 | $0.04388 | $1,621.76 | $671,573 |
| 2019-02-23 | $0.04424 | $0.04816 | $0.04061 | $0.04783 | $731.14 | $732,037 |
| 2019-02-24 | $0.04759 | $0.05161 | $0.04304 | $0.04363 | $403.46 | $667,685 |
| 2019-02-25 | $0.04355 | $0.04432 | $0.03708 | $0.04320 | $254.33 | $661,170 |
| 2019-02-26 | $0.04269 | $0.04439 | $0.03688 | $0.04412 | $249.23 | $675,162 |
| 2019-02-27 | $0.04405 | $0.04677 | $0.03644 | $0.04589 | $440.95 | $702,281 |
| 2019-02-28 | $0.04557 | $0.04932 | $0.04257 | $0.04905 | $526.15 | $750,652 |