OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.07037 | $0.07039 | $0.03531 | $0.06875 | $7,237.64 | $1,052,138 |
| 2019-12-02 | $0.06874 | $0.08490 | $0.04268 | $0.04369 | $3,704.91 | $668,600 |
| 2019-12-03 | $0.04373 | $0.04746 | $0.02286 | $0.03946 | $2,879.17 | $603,967 |
| 2019-12-04 | $0.03930 | $0.03943 | $0.02487 | $0.03740 | $305.61 | $572,427 |
| 2019-12-05 | $0.03736 | $0.03980 | $0.02583 | $0.02644 | $1,699.09 | $404,688 |
| 2019-12-06 | $0.02639 | $0.03897 | $0.02629 | $0.03825 | $237.28 | $585,453 |
| 2019-12-07 | $0.03710 | $0.03911 | $0.03614 | $0.03796 | $197.27 | $580,907 |
| 2019-12-08 | $0.03796 | $0.04079 | $0.03709 | $0.03757 | $195.02 | $575,053 |
| 2019-12-09 | $0.03757 | $0.04084 | $0.03413 | $0.03476 | $189.87 | $532,021 |
| 2019-12-10 | $0.03475 | $0.03694 | $0.03418 | $0.03560 | $201.27 | $544,790 |
| 2019-12-11 | $0.03523 | $0.03604 | $0.02525 | $0.02586 | $430.65 | $395,716 |
| 2019-12-12 | $0.02586 | $0.02974 | $0.02385 | $0.02970 | $213.09 | $454,517 |
| 2019-12-13 | $0.02955 | $0.03039 | $0.02922 | $0.02971 | $175.42 | $454,706 |
| 2019-12-14 | $0.02971 | $0.03005 | $0.02415 | $0.02423 | $314.14 | $370,851 |
| 2019-12-15 | $0.02424 | $0.02678 | $0.02237 | $0.02668 | $401.33 | $408,369 |
| 2019-12-16 | $0.02670 | $0.08926 | $0.01841 | $0.08876 | $4,691.66 | $1,286,792 |
| 2019-12-17 | $0.08876 | $0.09010 | $0.04342 | $0.07721 | $6,842.12 | $1,119,281 |
| 2019-12-18 | $0.07721 | $0.08725 | $0.06278 | $0.08368 | $8,479.76 | $1,213,203 |
| 2019-12-19 | $0.08368 | $0.08685 | $0.02092 | $0.02193 | $735.06 | $317,926 |
| 2019-12-20 | $0.02193 | $0.02203 | $0.01267 | $0.01955 | $252.78 | $283,362 |
| 2019-12-21 | $0.01955 | $0.02035 | $0.01882 | $0.01999 | $145.92 | $289,743 |
| 2019-12-22 | $0.01999 | $0.02141 | $0.01831 | $0.02027 | $157.64 | $293,789 |
| 2019-12-23 | $0.02026 | $0.02210 | $0.01986 | $0.02015 | $185.96 | $292,059 |
| 2019-12-24 | $0.02008 | $0.02008 | $0.01275 | $0.01712 | $717.05 | $248,165 |
| 2019-12-25 | $0.01712 | $0.02003 | $0.01698 | $0.01805 | $146.53 | $261,721 |
| 2019-12-26 | $0.01805 | $0.01924 | $0.01700 | $0.01709 | $233.83 | $247,728 |
| 2019-12-27 | $0.01709 | $0.08639 | $0.01686 | $0.08455 | $3,054.73 | $1,225,818 |
| 2019-12-28 | $0.08452 | $0.08516 | $0.01464 | $0.01566 | $379.11 | $227,053 |
| 2019-12-29 | $0.01566 | $0.02467 | $0.01271 | $0.01667 | $519.67 | $241,696 |
| 2019-12-30 | $0.01667 | $0.07633 | $0.01614 | $0.02701 | $1,880.69 | $391,573 |
| 2019-12-31 | $0.02698 | $0.04019 | $0.01523 | $0.03913 | $5,499.54 | $567,290 |