OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.03195 | $0.03200 | $0.03023 | $0.03138 | $9.70 | $480,299 |
| 2019-09-02 | $0.03135 | $0.05455 | $0.03088 | $0.04564 | $98.71 | $698,549 |
| 2019-09-03 | $0.04565 | $0.05215 | $0.03481 | $0.03518 | $297.49 | $538,401 |
| 2019-09-04 | $0.03516 | $0.03679 | $0.03404 | $0.03621 | $223.11 | $554,193 |
| 2019-09-05 | $0.03622 | $0.03682 | $0.03368 | $0.03401 | $285.48 | $520,496 |
| 2019-09-06 | $0.03401 | $0.03436 | $0.02866 | $0.02874 | $401.82 | $439,878 |
| 2019-09-07 | $0.02867 | $0.02982 | $0.02845 | $0.02934 | $242.68 | $449,096 |
| 2019-09-08 | $0.02933 | $0.03002 | $0.02889 | $0.02936 | $337.92 | $449,370 |
| 2019-09-09 | $0.02937 | $0.02941 | $0.02432 | $0.02513 | $1,053.07 | $384,525 |
| 2019-09-10 | $0.02508 | $0.02873 | $0.02504 | $0.02776 | $576.37 | $424,859 |
| 2019-09-11 | $0.02770 | $0.03055 | $0.02747 | $0.02803 | $252.12 | $428,977 |
| 2019-09-12 | $0.02836 | $0.02902 | $0.02796 | $0.02863 | $264.59 | $438,099 |
| 2019-09-13 | $0.02862 | $0.02934 | $0.02806 | $0.02910 | $278.84 | $445,343 |
| 2019-09-14 | $0.02898 | $0.02941 | $0.02811 | $0.02940 | $296.41 | $450,007 |
| 2019-09-15 | $0.02941 | $0.02941 | $0.02817 | $0.02858 | $299.06 | $437,450 |
| 2019-09-16 | $0.02858 | $0.02939 | $0.02500 | $0.02543 | $935.36 | $389,164 |
| 2019-09-17 | $0.02541 | $0.02579 | $0.02060 | $0.02181 | $519.44 | $333,725 |
| 2019-09-18 | $0.02181 | $0.03085 | $0.02118 | $0.03057 | $952.29 | $467,842 |
| 2019-09-19 | $0.03059 | $0.03387 | $0.02686 | $0.02795 | $310.50 | $427,819 |
| 2019-09-20 | $0.02800 | $0.03002 | $0.02784 | $0.02972 | $554.53 | $454,774 |
| 2019-09-21 | $0.02968 | $0.03013 | $0.02706 | $0.02706 | $325.18 | $414,201 |
| 2019-09-22 | $0.02707 | $0.02808 | $0.02678 | $0.02803 | $300.88 | $429,040 |
| 2019-09-23 | $0.02807 | $0.02811 | $0.02588 | $0.02595 | $278.19 | $397,147 |
| 2019-09-24 | $0.02595 | $0.02838 | $0.02244 | $0.02330 | $523.61 | $356,568 |
| 2019-09-25 | $0.02330 | $0.02695 | $0.02330 | $0.02535 | $313.23 | $387,937 |
| 2019-09-26 | $0.02535 | $0.02609 | $0.01823 | $0.02331 | $876.41 | $356,784 |
| 2019-09-27 | $0.02331 | $0.02511 | $0.01815 | $0.01984 | $1,012.95 | $303,713 |
| 2019-09-28 | $0.01986 | $0.02447 | $0.01950 | $0.02381 | $225.79 | $364,358 |
| 2019-09-29 | $0.02382 | $0.02395 | $0.01637 | $0.02079 | $168.92 | $318,226 |
| 2019-09-30 | $0.02079 | $0.02241 | $0.01854 | $0.02155 | $264.64 | $329,805 |