OBITS OBITS
Xếp hạng #?
18:32:03 07/01/2021
OBITS (OBITS)
Không theo dõi
Lịch sử giá OBITS (OBITS) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.006471 | $0.006669 | $0.006090 | $0.006584 | $290.98 | $95,450.95 |
| 2020-10-02 | $0.006584 | $0.006608 | $0.004821 | $0.005394 | $260.17 | $78,194.68 |
| 2020-10-03 | $0.005394 | $0.005511 | $0.005256 | $0.005380 | $207.82 | $77,997.69 |
| 2020-10-04 | $0.005380 | $0.005872 | $0.005267 | $0.005441 | $0 | $78,878.26 |
| 2020-10-05 | $0.005441 | $0.005905 | $0.005433 | $0.005828 | $316.24 | $84,493.99 |
| 2020-10-06 | $0.005828 | $0.006032 | $0.005264 | $0.005302 | $270.41 | $76,866.64 |
| 2020-10-07 | $0.005302 | $0.005765 | $0.005281 | $0.005761 | $245.38 | $83,521.06 |
| 2020-10-08 | $0.005761 | $0.005888 | $0.005509 | $0.005676 | $288.17 | $82,288.31 |
| 2020-10-09 | $0.005676 | $0.005995 | $0.005077 | $0.005200 | $191.41 | $75,390.17 |
| 2020-10-10 | $0.005200 | $0.005588 | $0.004538 | $0.005422 | $286.10 | $78,607.96 |
| 2020-10-11 | $0.005422 | $0.005454 | $0.003855 | $0.003984 | $200.66 | $57,764.05 |
| 2020-10-12 | $0.003984 | $0.004445 | $0.003979 | $0.004391 | $0 | $63,658.08 |
| 2020-10-13 | $0.004391 | $0.004391 | $0.003998 | $0.003999 | $290.97 | $57,975.59 |
| 2020-10-14 | $0.003999 | $0.004115 | $0.003962 | $0.004115 | $365.50 | $59,650.98 |
| 2020-10-15 | $0.004115 | $0.004165 | $0.003981 | $0.004138 | $275.44 | $59,994.58 |
| 2020-10-16 | $0.004138 | $0.004154 | $0.004040 | $0.004076 | $0 | $59,090.42 |
| 2020-10-17 | $0.004076 | $0.004096 | $0.003730 | $0.003748 | $285.99 | $54,338.35 |
| 2020-10-18 | $0.003748 | $0.003790 | $0.003658 | $0.003790 | $376.07 | $54,937.58 |
| 2020-10-19 | $0.003790 | $0.003894 | $0.003765 | $0.003875 | $0 | $56,175.09 |
| 2020-10-20 | $0.003875 | $0.006000 | $0.003856 | $0.005720 | $364.83 | $82,922.17 |
| 2020-10-21 | $0.005720 | $0.006132 | $0.004029 | $0.004873 | $290.65 | $70,645.69 |
| 2020-10-22 | $0.004873 | $0.005001 | $0.004746 | $0.004927 | $0 | $71,428.88 |
| 2020-10-23 | $0.004927 | $0.004946 | $0.004779 | $0.004913 | $304.44 | $71,222.27 |
| 2020-10-24 | $0.004914 | $0.004995 | $0.004798 | $0.004983 | $403.30 | $72,236.45 |
| 2020-10-25 | $0.004981 | $0.005065 | $0.003511 | $0.004168 | $0 | $60,425.45 |
| 2020-10-26 | $0.004170 | $0.004364 | $0.004103 | $0.004183 | $314.42 | $60,643.91 |
| 2020-10-27 | $0.004184 | $0.004303 | $0.004021 | $0.004092 | $272.92 | $59,316.77 |
| 2020-10-28 | $0.004096 | $0.004151 | $0 | $0 | $0 | $0 |
| 2020-10-29 | $0 | $0 | $0 | $0 | $0 | $0 |
| 2020-10-30 | $0 | $0 | $0 | $0 | $0 | $0 |
| 2020-10-31 | $0 | $0 | $0 | $0 | $0 | $0 |