OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.02373 | $0.02395 | $0.01970 | $0.02121 | $247.57 | $307,447 |
| 2020-07-02 | $0.02122 | $0.02170 | $0.02075 | $0.02149 | $296.88 | $311,527 |
| 2020-07-03 | $0.02148 | $0.02172 | $0.02102 | $0.02114 | $197.68 | $306,426 |
| 2020-07-04 | $0.02114 | $0.02184 | $0.02091 | $0.02124 | $206.68 | $307,869 |
| 2020-07-05 | $0.02116 | $0.02187 | $0.01083 | $0.01087 | $259.10 | $157,601 |
| 2020-07-06 | $0.01087 | $0.01395 | $0.01087 | $0.01313 | $302.82 | $190,323 |
| 2020-07-07 | $0.01313 | $0.01351 | $0.01062 | $0.01157 | $287.11 | $167,689 |
| 2020-07-08 | $0.01157 | $0.01218 | $0.009860 | $0.01047 | $205.48 | $151,776 |
| 2020-07-09 | $0.01047 | $0.01132 | $0.007038 | $0.009542 | $298.22 | $138,339 |
| 2020-07-10 | $0.009265 | $0.009443 | $0.007624 | $0.008354 | $275.86 | $121,105 |
| 2020-07-11 | $0.008444 | $0.008530 | $0.007673 | $0.008040 | $286.58 | $116,558 |
| 2020-07-12 | $0.008132 | $0.008256 | $0.007602 | $0.007700 | $181.73 | $111,626 |
| 2020-07-13 | $0.007700 | $0.009233 | $0.007410 | $0.007892 | $267.35 | $114,408 |
| 2020-07-14 | $0.007846 | $0.008541 | $0.007662 | $0.008406 | $239.80 | $121,860 |
| 2020-07-15 | $0.008406 | $0.008543 | $0.008094 | $0.008361 | $213.30 | $121,211 |
| 2020-07-16 | $0.008359 | $0.008417 | $0.007202 | $0.007485 | $203.68 | $108,511 |
| 2020-07-17 | $0.007484 | $0.007587 | $0.007294 | $0.007410 | $247.02 | $107,421 |
| 2020-07-18 | $0.007409 | $0.007760 | $0.007382 | $0.007505 | $194.50 | $108,796 |
| 2020-07-19 | $0.007504 | $0.007561 | $0.007270 | $0.007346 | $109.36 | $106,501 |
| 2020-07-20 | $0.007358 | $0.007521 | $0.007308 | $0.007319 | $38.13 | $106,103 |
| 2020-07-21 | $0.007319 | $0.007550 | $0.007314 | $0.007494 | $5.18 | $108,649 |
| 2020-07-22 | $0.007495 | $0.007544 | $0.006721 | $0.006860 | $90.47 | $99,445.33 |
| 2020-07-23 | $0.006860 | $0.007224 | $0.006824 | $0.007091 | $77.09 | $102,798 |
| 2020-07-24 | $0.007093 | $0.007475 | $0.006981 | $0.007342 | $255.32 | $106,443 |
| 2020-07-25 | $0.007343 | $0.007655 | $0.007247 | $0.007452 | $237.13 | $108,032 |
| 2020-07-26 | $0.007453 | $0.008642 | $0.007253 | $0.008221 | $300.93 | $119,178 |
| 2020-07-27 | $0.008221 | $0.009749 | $0.008156 | $0.009446 | $110.17 | $136,947 |
| 2020-07-28 | $0.009336 | $0.009610 | $0.008920 | $0.009273 | $292.94 | $134,426 |
| 2020-07-29 | $0.009276 | $0.009591 | $0.008854 | $0.009202 | $275.38 | $133,402 |
| 2020-07-30 | $0.009210 | $0.009417 | $0.008283 | $0.008992 | $259.42 | $130,359 |
| 2020-07-31 | $0.008991 | $0.009441 | $0.008806 | $0.009057 | $255.33 | $131,298 |