OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.009057 | $0.009920 | $0.008732 | $0.009416 | $336.02 | $136,500 |
| 2020-08-02 | $0.009415 | $0.01008 | $0.008720 | $0.009288 | $312.46 | $134,657 |
| 2020-08-03 | $0.009293 | $0.009461 | $0.008663 | $0.009335 | $206.93 | $135,335 |
| 2020-08-04 | $0.009334 | $0.009578 | $0.008733 | $0.009407 | $319.75 | $136,375 |
| 2020-08-05 | $0.009408 | $0.009722 | $0.008993 | $0.009161 | $280.69 | $132,806 |
| 2020-08-06 | $0.009161 | $0.009621 | $0.008925 | $0.009420 | $313.14 | $136,566 |
| 2020-08-07 | $0.009419 | $0.009641 | $0.008798 | $0.008814 | $308.72 | $127,779 |
| 2020-08-08 | $0.008933 | $0.009328 | $0.008785 | $0.009289 | $389.80 | $134,661 |
| 2020-08-09 | $0.009292 | $0.009318 | $0.009106 | $0.009232 | $261.91 | $133,843 |
| 2020-08-10 | $0.009236 | $0.009803 | $0.009158 | $0.009626 | $282.94 | $139,552 |
| 2020-08-11 | $0.009629 | $0.009969 | $0.009019 | $0.009453 | $330.90 | $137,043 |
| 2020-08-12 | $0.009458 | $0.009643 | $0.009334 | $0.009494 | $288.65 | $137,633 |
| 2020-08-13 | $0.009494 | $0.009781 | $0.009265 | $0.009780 | $276.61 | $141,778 |
| 2020-08-14 | $0.009776 | $0.009822 | $0.009405 | $0.009411 | $304.48 | $136,430 |
| 2020-08-15 | $0.009410 | $0.009893 | $0.009410 | $0.009860 | $297.10 | $142,939 |
| 2020-08-16 | $0.009858 | $0.009893 | $0.008754 | $0.009048 | $285.35 | $131,170 |
| 2020-08-17 | $0.009048 | $0.009579 | $0.008534 | $0.009431 | $201.72 | $136,720 |
| 2020-08-18 | $0.009429 | $0.009676 | $0.008509 | $0.008978 | $290.72 | $130,153 |
| 2020-08-19 | $0.008978 | $0.009367 | $0.008916 | $0.009041 | $252.36 | $131,070 |
| 2020-08-20 | $0.009041 | $0.009153 | $0.008875 | $0.009024 | $372.96 | $130,825 |
| 2020-08-21 | $0.009023 | $0.009240 | $0.008766 | $0.008783 | $339.73 | $127,324 |
| 2020-08-22 | $0.008783 | $0.009739 | $0.006831 | $0.008757 | $362.22 | $126,949 |
| 2020-08-23 | $0.008406 | $0.009595 | $0.008286 | $0.009558 | $300.16 | $138,571 |
| 2020-08-24 | $0.009558 | $0.009670 | $0.009266 | $0.009299 | $270.18 | $134,809 |
| 2020-08-25 | $0.009297 | $0.009298 | $0.008852 | $0.008976 | $254.21 | $130,125 |
| 2020-08-26 | $0.008965 | $0.009107 | $0.008913 | $0.009072 | $299.29 | $131,521 |
| 2020-08-27 | $0.009069 | $0.009077 | $0.008700 | $0.008822 | $226.47 | $127,899 |
| 2020-08-28 | $0.008823 | $0.009002 | $0.008817 | $0.008993 | $267.27 | $130,370 |
| 2020-08-29 | $0.008994 | $0.009035 | $0.008935 | $0.008968 | $295.16 | $130,018 |
| 2020-08-30 | $0.008965 | $0.009251 | $0.008955 | $0.009250 | $268.98 | $134,095 |
| 2020-08-31 | $0.009251 | $0.009477 | $0.009158 | $0.009335 | $317.26 | $135,339 |