OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.04924 | $0.05185 | $0.04824 | $0.04969 | $683.45 | $760,510 |
| 2019-03-02 | $0.04958 | $0.05435 | $0.03797 | $0.04913 | $4,998.12 | $751,871 |
| 2019-03-03 | $0.04920 | $0.04920 | $0.04231 | $0.04238 | $127.48 | $648,564 |
| 2019-03-04 | $0.04294 | $0.04532 | $0.04162 | $0.04355 | $105.92 | $666,462 |
| 2019-03-05 | $0.04321 | $0.04358 | $0.04053 | $0.04191 | $487.46 | $641,337 |
| 2019-03-06 | $0.04196 | $0.04329 | $0.03815 | $0.04279 | $414.65 | $654,906 |
| 2019-03-07 | $0.03789 | $0.04238 | $0.03754 | $0.03848 | $149.94 | $588,969 |
| 2019-03-08 | $0.03853 | $0.04268 | $0.03735 | $0.03852 | $111.06 | $589,466 |
| 2019-03-09 | $0.03849 | $0.04339 | $0.03753 | $0.03919 | $121.22 | $599,722 |
| 2019-03-10 | $0.03920 | $0.04332 | $0.03815 | $0.04042 | $234.61 | $618,588 |
| 2019-03-11 | $0.04045 | $0.04689 | $0.03770 | $0.04616 | $1,109.08 | $706,421 |
| 2019-03-12 | $0.04624 | $0.04867 | $0.04071 | $0.04840 | $1,383.55 | $740,787 |
| 2019-03-13 | $0.04844 | $0.04860 | $0.04156 | $0.04284 | $277.70 | $655,691 |
| 2019-03-14 | $0.04288 | $0.04316 | $0.03993 | $0.04159 | $150.57 | $636,546 |
| 2019-03-15 | $0.04155 | $0.04402 | $0.03885 | $0.04393 | $271.21 | $672,326 |
| 2019-03-16 | $0.04401 | $0.04540 | $0.04155 | $0.04302 | $342.09 | $658,320 |
| 2019-03-17 | $0.04309 | $0.04409 | $0.04248 | $0.04255 | $162.72 | $651,139 |
| 2019-03-18 | $0.04274 | $0.04380 | $0.04005 | $0.04131 | $112.81 | $632,176 |
| 2019-03-19 | $0.04134 | $0.04380 | $0.04061 | $0.04360 | $114.11 | $667,219 |
| 2019-03-20 | $0.04265 | $0.04346 | $0.04168 | $0.04267 | $81.47 | $653,046 |
| 2019-03-21 | $0.04273 | $0.04303 | $0.04056 | $0.04084 | $413.04 | $625,092 |
| 2019-03-22 | $0.04083 | $0.04124 | $0.03400 | $0.03529 | $1,078.85 | $540,025 |
| 2019-03-23 | $0.03527 | $0.04546 | $0.03512 | $0.04171 | $125.27 | $638,394 |
| 2019-03-24 | $0.04167 | $0.04193 | $0.03951 | $0.04115 | $87.47 | $629,749 |
| 2019-03-25 | $0.04114 | $0.04685 | $0.04040 | $0.04443 | $227.81 | $679,944 |
| 2019-03-26 | $0.04440 | $0.04915 | $0.04256 | $0.04893 | $507.36 | $748,789 |
| 2019-03-27 | $0.04920 | $0.05100 | $0.04894 | $0.05098 | $573.17 | $780,214 |
| 2019-03-28 | $0.05098 | $0.05098 | $0.04444 | $0.04591 | $109.05 | $702,681 |
| 2019-03-29 | $0.04591 | $0.04925 | $0.04296 | $0.04392 | $229.84 | $672,140 |
| 2019-03-30 | $0.04384 | $0.04785 | $0.04251 | $0.04599 | $132.21 | $703,864 |
| 2019-03-31 | $0.04599 | $0.04656 | $0.04439 | $0.04487 | $162.05 | $686,714 |