OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.009332 | $0.009639 | $0.009266 | $0.009548 | $286.52 | $138,414 |
| 2020-09-02 | $0.009548 | $0.009565 | $0.009009 | $0.009113 | $376.09 | $132,111 |
| 2020-09-03 | $0.009113 | $0.009145 | $0.008092 | $0.008163 | $292.22 | $118,345 |
| 2020-09-04 | $0.008167 | $0.008497 | $0.008091 | $0.008389 | $306.10 | $121,622 |
| 2020-09-05 | $0.008388 | $0.008452 | $0.007920 | $0.008133 | $210.72 | $117,909 |
| 2020-09-06 | $0.008133 | $0.008268 | $0.007823 | $0.008006 | $220.10 | $116,059 |
| 2020-09-07 | $0.008006 | $0.008215 | $0.007714 | $0.008188 | $180.67 | $118,703 |
| 2020-09-08 | $0.008191 | $0.008346 | $0.007675 | $0.008001 | $326.54 | $115,987 |
| 2020-09-09 | $0.008001 | $0.008236 | $0.007812 | $0.008083 | $224.78 | $117,181 |
| 2020-09-10 | $0.008084 | $0.008382 | $0.007876 | $0.008072 | $296.89 | $117,028 |
| 2020-09-11 | $0.008073 | $0.008257 | $0.007765 | $0.008110 | $213.92 | $117,577 |
| 2020-09-12 | $0.008113 | $0.008380 | $0.007858 | $0.008152 | $311.79 | $118,187 |
| 2020-09-13 | $0.008152 | $0.008385 | $0.008037 | $0.008056 | $203.41 | $116,794 |
| 2020-09-14 | $0.008057 | $0.008296 | $0.007341 | $0.008006 | $270.59 | $116,065 |
| 2020-09-15 | $0.008008 | $0.008240 | $0.007877 | $0.007987 | $287.23 | $115,784 |
| 2020-09-16 | $0.007986 | $0.008203 | $0.005992 | $0.007566 | $277.00 | $109,680 |
| 2020-09-17 | $0.006908 | $0.007242 | $0.006295 | $0.007003 | $256.54 | $101,521 |
| 2020-09-18 | $0.007003 | $0.007156 | $0.006660 | $0.006887 | $270.21 | $99,843.16 |
| 2020-09-19 | $0.006890 | $0.007202 | $0.006138 | $0.007097 | $294.27 | $102,883 |
| 2020-09-20 | $0.007097 | $0.007205 | $0.006780 | $0.006994 | $253.47 | $101,396 |
| 2020-09-21 | $0.006994 | $0.007130 | $0.006539 | $0.006792 | $189.50 | $98,469.68 |
| 2020-09-22 | $0.006791 | $0.006855 | $0.006507 | $0.006848 | $258.83 | $99,281.09 |
| 2020-09-23 | $0.006847 | $0.006850 | $0.006145 | $0.006250 | $266.40 | $90,610.56 |
| 2020-09-24 | $0.006250 | $0.006957 | $0.006241 | $0.006564 | $267.93 | $95,154.97 |
| 2020-09-25 | $0.006564 | $0.007096 | $0.006535 | $0.007057 | $232.03 | $102,310 |
| 2020-09-26 | $0.007057 | $0.007082 | $0.006539 | $0.006665 | $259.09 | $96,630.92 |
| 2020-09-27 | $0.006773 | $0.006906 | $0.006083 | $0.006465 | $225.20 | $93,726.07 |
| 2020-09-28 | $0.006465 | $0.006661 | $0.005673 | $0.005676 | $199.20 | $82,288.27 |
| 2020-09-29 | $0.005676 | $0.02654 | $0.005662 | $0.02652 | $0 | $384,506 |
| 2020-09-30 | $0.02652 | $0.02654 | $0.006125 | $0.006471 | $169.32 | $93,811.31 |