OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.01446 | $0.01483 | $0.01266 | $0.01362 | $203.53 | $197,509 |
| 2020-03-02 | $0.01362 | $0.02617 | $0.01356 | $0.02586 | $3,497.84 | $374,925 |
| 2020-03-03 | $0.02584 | $0.02602 | $0.01448 | $0.02548 | $3,727.86 | $369,407 |
| 2020-03-04 | $0.02548 | $0.02634 | $0.02534 | $0.02625 | $5,383.92 | $380,535 |
| 2020-03-05 | $0.02625 | $0.02646 | $0.02582 | $0.02590 | $3,699.05 | $375,428 |
| 2020-03-06 | $0.02590 | $0.02618 | $0.01611 | $0.02569 | $4,165.20 | $372,376 |
| 2020-03-07 | $0.02568 | $0.02580 | $0.01102 | $0.02388 | $9,021.99 | $346,146 |
| 2020-03-08 | $0.02384 | $0.02391 | $0.01004 | $0.01004 | $223.48 | $145,545 |
| 2020-03-09 | $0.01003 | $0.02601 | $0.009941 | $0.02456 | $3,155.86 | $356,008 |
| 2020-03-10 | $0.02455 | $0.02484 | $0.01178 | $0.01948 | $5,522.76 | $282,367 |
| 2020-03-11 | $0.01948 | $0.02285 | $0.006584 | $0.006856 | $581.36 | $99,397.72 |
| 2020-03-12 | $0.006905 | $0.02861 | $0.006762 | $0.02758 | $3,520.55 | $399,787 |
| 2020-03-13 | $0.02779 | $0.02779 | $0.005493 | $0.02623 | $4,479.10 | $380,272 |
| 2020-03-14 | $0.02618 | $0.02650 | $0.007092 | $0.007293 | $130.59 | $105,726 |
| 2020-03-15 | $0.007293 | $0.02661 | $0.007129 | $0.02626 | $3,397.67 | $380,679 |
| 2020-03-16 | $0.02620 | $0.02763 | $0.02555 | $0.02594 | $3,435.08 | $376,120 |
| 2020-03-17 | $0.02593 | $0.02683 | $0.02507 | $0.02577 | $6,466.87 | $373,563 |
| 2020-03-18 | $0.02588 | $0.02677 | $0.01206 | $0.02508 | $4,633.22 | $363,530 |
| 2020-03-19 | $0.02508 | $0.02645 | $0.01128 | $0.02637 | $4,518.95 | $382,226 |
| 2020-03-20 | $0.02573 | $0.02644 | $0.006832 | $0.008773 | $183.27 | $127,191 |
| 2020-03-21 | $0.009983 | $0.009983 | $0.007416 | $0.007629 | $167.20 | $110,593 |
| 2020-03-22 | $0.007632 | $0.008578 | $0.007082 | $0.007112 | $128.61 | $103,106 |
| 2020-03-23 | $0.007112 | $0.02671 | $0.007076 | $0.02614 | $4,520.84 | $378,952 |
| 2020-03-24 | $0.02614 | $0.02639 | $0.006075 | $0.007410 | $149.51 | $107,418 |
| 2020-03-25 | $0.007410 | $0.02663 | $0.006277 | $0.02628 | $4,711.64 | $381,030 |
| 2020-03-26 | $0.02628 | $0.02648 | $0.006683 | $0.02592 | $3,712.23 | $375,796 |
| 2020-03-27 | $0.02594 | $0.02677 | $0.02576 | $0.02622 | $3,517.81 | $380,098 |
| 2020-03-28 | $0.02616 | $0.02639 | $0.005984 | $0.006364 | $179.80 | $92,263.87 |
| 2020-03-29 | $0.006364 | $0.01370 | $0.003529 | $0.008635 | $479.62 | $125,181 |
| 2020-03-30 | $0.008623 | $0.02593 | $0.007885 | $0.02590 | $3,616.28 | $375,409 |
| 2020-03-31 | $0.02589 | $0.02589 | $0.006356 | $0.01459 | $2,352.63 | $211,478 |