OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.03800 | $0.03811 | $0.03347 | $0.03460 | $356.37 | $529,574 |
| 2019-06-02 | $0.03460 | $0.03591 | $0.03294 | $0.03532 | $882.53 | $540,534 |
| 2019-06-03 | $0.03531 | $0.04098 | $0.03348 | $0.03671 | $813.82 | $561,771 |
| 2019-06-04 | $0.03670 | $0.03963 | $0.03053 | $0.03689 | $1,157.59 | $564,593 |
| 2019-06-05 | $0.03689 | $0.03834 | $0.03339 | $0.03484 | $338.15 | $533,182 |
| 2019-06-06 | $0.03481 | $0.03693 | $0.03144 | $0.03693 | $543.30 | $565,142 |
| 2019-06-07 | $0.03685 | $0.03783 | $0.03475 | $0.03541 | $303.22 | $541,880 |
| 2019-06-08 | $0.03541 | $0.03706 | $0.03245 | $0.03343 | $234.86 | $511,578 |
| 2019-06-09 | $0.03343 | $0.03382 | $0.03132 | $0.03307 | $224.21 | $506,124 |
| 2019-06-10 | $0.03300 | $0.03482 | $0.03081 | $0.03429 | $287.97 | $524,839 |
| 2019-06-11 | $0.03434 | $0.03593 | $0.03241 | $0.03538 | $326.98 | $541,489 |
| 2019-06-12 | $0.03538 | $0.03694 | $0.03455 | $0.03534 | $224.08 | $540,835 |
| 2019-06-13 | $0.03536 | $0.03562 | $0.03096 | $0.03330 | $194.12 | $509,683 |
| 2019-06-14 | $0.03333 | $0.03593 | $0.03171 | $0.03557 | $270.21 | $544,308 |
| 2019-06-15 | $0.03556 | $0.03849 | $0.03482 | $0.03847 | $265.41 | $588,711 |
| 2019-06-16 | $0.03847 | $0.03962 | $0.03762 | $0.03821 | $423.85 | $584,760 |
| 2019-06-17 | $0.03824 | $0.03964 | $0.03737 | $0.03936 | $296.24 | $602,337 |
| 2019-06-18 | $0.03942 | $0.04002 | $0.03837 | $0.03872 | $266.97 | $592,633 |
| 2019-06-19 | $0.03875 | $0.03990 | $0.03847 | $0.03983 | $1,935.04 | $609,608 |
| 2019-06-20 | $0.03982 | $0.04098 | $0.03929 | $0.04052 | $280.54 | $620,158 |
| 2019-06-21 | $0.04068 | $0.04184 | $0.03990 | $0.04106 | $1,928.45 | $628,436 |
| 2019-06-22 | $0.04106 | $0.04983 | $0.04069 | $0.04704 | $3,543.91 | $719,945 |
| 2019-06-23 | $0.04713 | $0.05609 | $0.04698 | $0.04939 | $566.18 | $755,817 |
| 2019-06-24 | $0.04939 | $0.05847 | $0.04050 | $0.05425 | $1,697.51 | $830,231 |
| 2019-06-25 | $0.05434 | $0.05808 | $0.05172 | $0.05606 | $1,622.69 | $858,022 |
| 2019-06-26 | $0.05606 | $0.06325 | $0.05374 | $0.05599 | $870.48 | $856,903 |
| 2019-06-27 | $0.05583 | $0.05692 | $0.04603 | $0.04965 | $428.21 | $759,864 |
| 2019-06-28 | $0.04965 | $0.05292 | $0.04778 | $0.05080 | $249.28 | $777,463 |
| 2019-06-29 | $0.05084 | $0.05513 | $0.04825 | $0.05085 | $359.23 | $778,231 |
| 2019-06-30 | $0.05152 | $0.05918 | $0.04837 | $0.05212 | $825.65 | $797,721 |