OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.04486 | $0.05244 | $0.04474 | $0.04934 | $120.60 | $755,057 |
| 2019-04-02 | $0.04938 | $0.05921 | $0.04549 | $0.05886 | $1,776.83 | $900,859 |
| 2019-04-03 | $0.05883 | $0.06413 | $0.05325 | $0.05496 | $2,139.56 | $841,156 |
| 2019-04-04 | $0.05500 | $0.05673 | $0.05171 | $0.05253 | $136.09 | $803,910 |
| 2019-04-05 | $0.05253 | $0.05486 | $0.05213 | $0.05408 | $139.01 | $827,598 |
| 2019-04-06 | $0.05409 | $0.05714 | $0.05339 | $0.05463 | $181.40 | $836,125 |
| 2019-04-07 | $0.05457 | $0.06045 | $0.05396 | $0.05869 | $163.75 | $898,213 |
| 2019-04-08 | $0.05870 | $0.06556 | $0.05414 | $0.05895 | $488.87 | $902,196 |
| 2019-04-09 | $0.05895 | $0.06150 | $0.05001 | $0.05070 | $609.91 | $775,853 |
| 2019-04-10 | $0.05071 | $0.05505 | $0.04644 | $0.04984 | $195.52 | $762,758 |
| 2019-04-11 | $0.04986 | $0.05393 | $0.04729 | $0.05293 | $851.41 | $809,996 |
| 2019-04-12 | $0.05293 | $0.05296 | $0.04712 | $0.04977 | $143.26 | $761,698 |
| 2019-04-13 | $0.04975 | $0.05258 | $0.04952 | $0.05158 | $167.80 | $789,403 |
| 2019-04-14 | $0.05158 | $0.05376 | $0.05086 | $0.05293 | $185.82 | $809,998 |
| 2019-04-15 | $0.05293 | $0.05403 | $0.04570 | $0.05027 | $1,091.49 | $769,398 |
| 2019-04-16 | $0.05035 | $0.05287 | $0.05003 | $0.05287 | $341.38 | $809,143 |
| 2019-04-17 | $0.05285 | $0.05405 | $0.04952 | $0.05314 | $206.46 | $813,247 |
| 2019-04-18 | $0.05314 | $0.05353 | $0.04701 | $0.04716 | $1,250.31 | $721,715 |
| 2019-04-19 | $0.04715 | $0.06325 | $0.04661 | $0.06320 | $593.82 | $967,238 |
| 2019-04-20 | $0.06303 | $0.06381 | $0.04951 | $0.05942 | $2,907.67 | $909,423 |
| 2019-04-21 | $0.05942 | $0.06066 | $0.04869 | $0.04883 | $174.83 | $747,356 |
| 2019-04-22 | $0.04917 | $0.05210 | $0.04569 | $0.05176 | $606.87 | $792,129 |
| 2019-04-23 | $0.05176 | $0.05622 | $0.04989 | $0.05478 | $173.36 | $838,331 |
| 2019-04-24 | $0.05476 | $0.05585 | $0.04546 | $0.04825 | $240.20 | $738,429 |
| 2019-04-25 | $0.04799 | $0.04863 | $0.03931 | $0.03981 | $423.16 | $609,217 |
| 2019-04-26 | $0.04009 | $0.04592 | $0.03947 | $0.04557 | $145.17 | $697,484 |
| 2019-04-27 | $0.04560 | $0.04583 | $0.01946 | $0.03829 | $1,079.37 | $585,952 |
| 2019-04-28 | $0.03907 | $0.04608 | $0.03818 | $0.04443 | $168.48 | $679,974 |
| 2019-04-29 | $0.04448 | $0.04474 | $0.03260 | $0.03829 | $1,632.59 | $585,988 |
| 2019-04-30 | $0.03824 | $0.04349 | $0.03765 | $0.04183 | $113.53 | $640,140 |