OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.05212 | $0.06121 | $0.05098 | $0.05692 | $4,983.28 | $871,057 |
| 2019-07-02 | $0.05686 | $0.06292 | $0.05255 | $0.05948 | $306.51 | $910,351 |
| 2019-07-03 | $0.05948 | $0.06869 | $0.05235 | $0.06402 | $512.91 | $979,721 |
| 2019-07-04 | $0.06396 | $0.06441 | $0.05620 | $0.05638 | $331.01 | $862,880 |
| 2019-07-05 | $0.05636 | $0.06103 | $0.05458 | $0.05906 | $373.31 | $903,862 |
| 2019-07-06 | $0.05905 | $0.06505 | $0.05611 | $0.06294 | $377.37 | $963,280 |
| 2019-07-07 | $0.06294 | $0.06816 | $0.05029 | $0.06537 | $3,621.59 | $1,000,450 |
| 2019-07-08 | $0.06541 | $0.2940 | $0.06443 | $0.2451 | $2,627.82 | $3,750,452 |
| 2019-07-09 | $0.2451 | $0.2504 | $0.07249 | $0.07498 | $358.23 | $1,147,490 |
| 2019-07-10 | $0.07497 | $0.1356 | $0.06508 | $0.1327 | $501.80 | $2,030,714 |
| 2019-07-11 | $0.1324 | $0.1326 | $0.05654 | $0.05660 | $696.52 | $866,214 |
| 2019-07-12 | $0.05657 | $0.07161 | $0.05600 | $0.06253 | $433.01 | $956,936 |
| 2019-07-13 | $0.06258 | $0.06507 | $0.05845 | $0.05993 | $806.06 | $917,251 |
| 2019-07-14 | $0.05999 | $0.06271 | $0.05385 | $0.05882 | $1,945.41 | $900,200 |
| 2019-07-15 | $0.05874 | $0.06578 | $0.05589 | $0.06320 | $2,026.81 | $967,295 |
| 2019-07-16 | $0.06323 | $0.06727 | $0.04980 | $0.05916 | $707.99 | $905,418 |
| 2019-07-17 | $0.05938 | $0.06157 | $0.05035 | $0.05092 | $426.86 | $779,230 |
| 2019-07-18 | $0.05095 | $0.05865 | $0.05080 | $0.05602 | $468.30 | $857,349 |
| 2019-07-19 | $0.05602 | $0.05731 | $0.05014 | $0.05545 | $300.59 | $848,688 |
| 2019-07-20 | $0.05456 | $0.05638 | $0.05214 | $0.05502 | $543.20 | $841,966 |
| 2019-07-21 | $0.05499 | $0.05921 | $0.05230 | $0.05824 | $276.06 | $891,296 |
| 2019-07-22 | $0.05826 | $0.05929 | $0.05112 | $0.05350 | $366.44 | $818,811 |
| 2019-07-23 | $0.05458 | $0.05611 | $0.04782 | $0.04836 | $267.28 | $740,064 |
| 2019-07-24 | $0.04836 | $0.05857 | $0.04552 | $0.05413 | $294.37 | $828,433 |
| 2019-07-25 | $0.05411 | $0.05904 | $0.05264 | $0.05536 | $274.14 | $847,233 |
| 2019-07-26 | $0.05534 | $0.05539 | $0.05074 | $0.05278 | $195.54 | $807,729 |
| 2019-07-27 | $0.05278 | $0.05657 | $0.04869 | $0.04958 | $355.85 | $758,767 |
| 2019-07-28 | $0.04953 | $0.05052 | $0.04762 | $0.04929 | $295.22 | $754,376 |
| 2019-07-29 | $0.04929 | $0.05018 | $0.04461 | $0.04609 | $228.85 | $705,316 |
| 2019-07-30 | $0.04666 | $0.04824 | $0.04382 | $0.04682 | $302.38 | $716,520 |
| 2019-07-31 | $0.04680 | $0.06590 | $0.04526 | $0.05357 | $2,494.53 | $819,822 |