OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.03913 | $0.04073 | $0.01370 | $0.04042 | $4,188.64 | $585,992 |
| 2020-01-02 | $0.04042 | $0.04674 | $0.03987 | $0.04610 | $5,238.87 | $668,257 |
| 2020-01-03 | $0.04609 | $0.04716 | $0.04566 | $0.04702 | $7,219.21 | $681,687 |
| 2020-01-04 | $0.04702 | $0.04754 | $0.01607 | $0.01639 | $130.56 | $237,608 |
| 2020-01-05 | $0.01638 | $0.04795 | $0.01603 | $0.04734 | $4,545.19 | $686,299 |
| 2020-01-06 | $0.04733 | $0.04755 | $0.01608 | $0.01709 | $197.25 | $247,801 |
| 2020-01-07 | $0.01709 | $0.04699 | $0.01708 | $0.03915 | $3,428.74 | $567,533 |
| 2020-01-08 | $0.03915 | $0.03924 | $0.01699 | $0.01814 | $223.74 | $262,976 |
| 2020-01-09 | $0.01812 | $0.01813 | $0.01693 | $0.01735 | $232.62 | $251,498 |
| 2020-01-10 | $0.01733 | $0.02926 | $0.01721 | $0.02809 | $4,769.35 | $407,298 |
| 2020-01-11 | $0.02818 | $0.02838 | $0.01843 | $0.01914 | $402.40 | $277,498 |
| 2020-01-12 | $0.01911 | $0.02144 | $0.01837 | $0.02133 | $294.83 | $309,175 |
| 2020-01-13 | $0.02133 | $0.02360 | $0.01900 | $0.01930 | $328.37 | $279,867 |
| 2020-01-14 | $0.01932 | $0.03318 | $0.01926 | $0.02879 | $9,340.82 | $417,400 |
| 2020-01-15 | $0.02879 | $0.03152 | $0.02500 | $0.03136 | $4,510.45 | $454,613 |
| 2020-01-16 | $0.03133 | $0.03158 | $0.02914 | $0.02921 | $3,386.16 | $423,524 |
| 2020-01-17 | $0.02921 | $0.03105 | $0.02836 | $0.03035 | $4,152.95 | $439,971 |
| 2020-01-18 | $0.03036 | $0.03188 | $0.03004 | $0.03167 | $5,092.35 | $459,106 |
| 2020-01-19 | $0.03173 | $0.04931 | $0.02510 | $0.02598 | $4,980.30 | $376,603 |
| 2020-01-20 | $0.02598 | $0.02641 | $0.01165 | $0.01407 | $2,203.58 | $203,944 |
| 2020-01-21 | $0.01407 | $0.01712 | $0.01278 | $0.01585 | $563.84 | $229,753 |
| 2020-01-22 | $0.01584 | $0.01586 | $0.01248 | $0.01364 | $313.31 | $197,686 |
| 2020-01-23 | $0.01364 | $0.01391 | $0.008617 | $0.01077 | $320.84 | $156,129 |
| 2020-01-24 | $0.01078 | $0.01256 | $0.01033 | $0.01234 | $498.82 | $178,877 |
| 2020-01-25 | $0.01235 | $0.01512 | $0.01136 | $0.01136 | $886.24 | $164,714 |
| 2020-01-26 | $0.01136 | $0.01288 | $0.01128 | $0.01224 | $356.61 | $177,414 |
| 2020-01-27 | $0.01224 | $0.01350 | $0.01102 | $0.01109 | $1,788.08 | $160,835 |
| 2020-01-28 | $0.01111 | $0.01142 | $0.009796 | $0.01105 | $289.91 | $160,128 |
| 2020-01-29 | $0.01105 | $0.01107 | $0.01057 | $0.01072 | $164.77 | $155,429 |
| 2020-01-30 | $0.01071 | $0.01294 | $0.01048 | $0.01246 | $415.16 | $180,573 |
| 2020-01-31 | $0.01247 | $0.01347 | $0.01166 | $0.01271 | $196.73 | $184,319 |