Open Trading Network OTN
Xếp hạng #?
10:18:35 23/10/2020
Open Trading Network (OTN)
Không theo dõi
Lịch sử giá Open Trading Network (OTN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $16.75 | $19.00 | $15.71 | $16.98 | $340,310 | $67,726,546 |
| 2017-12-02 | $16.97 | $18.32 | $12.56 | $13.60 | $380,574 | $54,231,972 |
| 2017-12-03 | $13.61 | $15.72 | $11.90 | $13.24 | $375,995 | $52,822,406 |
| 2017-12-04 | $13.34 | $14.05 | $9.40 | $11.37 | $366,954 | $49,016,672 |
| 2017-12-05 | $11.63 | $16.92 | $11.04 | $12.80 | $373,142 | $55,154,533 |
| 2017-12-06 | $12.41 | $12.89 | $8.56 | $9.58 | $286,785 | $41,353,643 |
| 2017-12-07 | $9.56 | $10.66 | $7.08 | $8.83 | $348,937 | $38,098,152 |
| 2017-12-08 | $8.86 | $18.75 | $7.70 | $15.44 | $775,529 | $66,664,697 |
| 2017-12-09 | $17.50 | $19.23 | $13.58 | $14.24 | $431,775 | $61,457,084 |
| 2017-12-10 | $14.04 | $14.63 | $12.14 | $12.82 | $161,020 | $55,326,570 |
| 2017-12-11 | $12.74 | $14.18 | $10.96 | $11.58 | $241,773 | $53,685,570 |
| 2017-12-12 | $11.44 | $12.79 | $10.99 | $12.12 | $148,430 | $56,154,096 |
| 2017-12-13 | $12.12 | $12.37 | $10.46 | $10.59 | $189,293 | $49,101,694 |
| 2017-12-14 | $10.70 | $11.31 | $10.16 | $10.37 | $158,124 | $48,049,581 |
| 2017-12-15 | $10.38 | $11.24 | $9.78 | $9.80 | $129,122 | $45,418,511 |
| 2017-12-16 | $9.85 | $10.78 | $9.83 | $10.22 | $162,071 | $47,356,207 |
| 2017-12-17 | $10.22 | $10.92 | $9.27 | $10.31 | $114,864 | $47,794,664 |
| 2017-12-18 | $10.34 | $10.36 | $8.87 | $9.09 | $89,239.60 | $45,006,775 |
| 2017-12-19 | $9.10 | $9.71 | $8.20 | $8.37 | $106,487 | $41,446,994 |
| 2017-12-20 | $8.37 | $8.66 | $7.32 | $7.96 | $99,098.00 | $39,393,976 |
| 2017-12-21 | $7.98 | $8.54 | $7.67 | $8.47 | $119,339 | $41,945,140 |
| 2017-12-22 | $8.42 | $8.50 | $5.59 | $6.87 | $93,522.60 | $34,013,843 |
| 2017-12-23 | $6.73 | $8.48 | $6.72 | $7.36 | $65,090.30 | $36,412,965 |
| 2017-12-24 | $7.43 | $7.78 | $6.24 | $6.93 | $50,644.50 | $34,312,434 |
| 2017-12-25 | $7.00 | $7.63 | $6.77 | $7.32 | $45,427.10 | $36,213,706 |
| 2017-12-26 | $7.31 | $8.80 | $7.19 | $8.15 | $107,558 | $40,327,859 |
| 2017-12-27 | $8.15 | $22.66 | $7.73 | $12.47 | $708,435 | $61,699,416 |
| 2017-12-28 | $13.01 | $13.91 | $10.97 | $12.16 | $297,006 | $60,203,739 |
| 2017-12-29 | $12.12 | $12.39 | $10.74 | $11.02 | $107,129 | $54,553,127 |
| 2017-12-30 | $11.00 | $11.30 | $9.70 | $10.35 | $85,450.50 | $54,434,298 |
| 2017-12-31 | $10.12 | $10.61 | $9.40 | $10.12 | $112,671 | $53,214,501 |