OBITS OBITS
Xếp hạng #?
11:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.04278 | $0.04357 | $0.03828 | $0.03871 | $209.31 | $592,482 |
| 2019-05-02 | $0.03855 | $0.04819 | $0.03843 | $0.04745 | $3,626.36 | $726,115 |
| 2019-05-03 | $0.04780 | $0.05069 | $0.03510 | $0.03570 | $821.56 | $546,300 |
| 2019-05-04 | $0.03570 | $0.04123 | $0.03430 | $0.04095 | $155.87 | $626,667 |
| 2019-05-05 | $0.04094 | $0.04395 | $0.02772 | $0.03002 | $658.60 | $459,496 |
| 2019-05-06 | $0.02991 | $0.04563 | $0.02867 | $0.03715 | $247.17 | $568,599 |
| 2019-05-07 | $0.03714 | $0.04448 | $0.02597 | $0.02598 | $1,976.60 | $397,613 |
| 2019-05-08 | $0.02597 | $0.03450 | $0.02563 | $0.03409 | $356.42 | $521,719 |
| 2019-05-09 | $0.03409 | $0.04155 | $0.03357 | $0.04053 | $302.69 | $620,247 |
| 2019-05-10 | $0.04051 | $0.04809 | $0.03721 | $0.03731 | $415.72 | $571,072 |
| 2019-05-11 | $0.03731 | $0.04003 | $0.02548 | $0.03070 | $2,304.27 | $469,829 |
| 2019-05-12 | $0.03043 | $0.03113 | $0.01831 | $0.01846 | $1,452.36 | $282,475 |
| 2019-05-13 | $0.01846 | $0.04013 | $0.01817 | $0.03582 | $455.93 | $548,241 |
| 2019-05-14 | $0.03582 | $0.03674 | $0.02652 | $0.02810 | $694.41 | $430,002 |
| 2019-05-15 | $0.02820 | $0.03331 | $0.02810 | $0.03331 | $2,014.58 | $509,839 |
| 2019-05-16 | $0.03322 | $0.04295 | $0.03318 | $0.03772 | $380.43 | $577,212 |
| 2019-05-17 | $0.03770 | $0.03923 | $0.03020 | $0.03117 | $374.52 | $477,068 |
| 2019-05-18 | $0.03117 | $0.04071 | $0.03053 | $0.03559 | $1,685.20 | $544,725 |
| 2019-05-19 | $0.03559 | $0.04120 | $0.03533 | $0.03848 | $572.08 | $588,841 |
| 2019-05-20 | $0.03826 | $0.03858 | $0.03309 | $0.03453 | $302.05 | $528,492 |
| 2019-05-21 | $0.03431 | $0.03468 | $0.03293 | $0.03347 | $211.16 | $512,240 |
| 2019-05-22 | $0.03346 | $0.03500 | $0.03296 | $0.03336 | $314.31 | $510,618 |
| 2019-05-23 | $0.03336 | $0.03355 | $0.02967 | $0.03107 | $555.72 | $475,565 |
| 2019-05-24 | $0.03108 | $0.03502 | $0.03084 | $0.03198 | $422.65 | $489,462 |
| 2019-05-25 | $0.03198 | $0.03424 | $0.03075 | $0.03210 | $186.16 | $491,338 |
| 2019-05-26 | $0.03210 | $0.03953 | $0.03089 | $0.03929 | $1,261.09 | $601,281 |
| 2019-05-27 | $0.03950 | $0.04782 | $0.03925 | $0.04225 | $1,764.75 | $646,566 |
| 2019-05-28 | $0.04225 | $0.04231 | $0.03438 | $0.03551 | $225.42 | $543,527 |
| 2019-05-29 | $0.03586 | $0.03586 | $0.03227 | $0.03316 | $214.91 | $507,414 |
| 2019-05-30 | $0.03317 | $0.03698 | $0.03301 | $0.03336 | $206.59 | $510,498 |
| 2019-05-31 | $0.03336 | $0.03804 | $0.03206 | $0.03800 | $337.65 | $581,530 |