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 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $10.15 | $10.15 | $8.72 | $9.16 | $68,835.20 | $48,190,820 |
| 2018-01-02 | $9.16 | $10.23 | $8.68 | $9.64 | $158,920 | $50,685,644 |
| 2018-01-03 | $9.61 | $9.61 | $8.63 | $8.85 | $126,275 | $46,539,597 |
| 2018-01-04 | $8.87 | $9.94 | $8.55 | $9.05 | $133,071 | $32,509,560 |
| 2018-01-05 | $9.05 | $10.63 | $8.28 | $8.47 | $155,770 | $30,434,027 |
| 2018-01-06 | $8.52 | $9.20 | $8.44 | $9.00 | $92,561.70 | $32,341,904 |
| 2018-01-07 | $8.99 | $9.45 | $8.39 | $9.15 | $123,601 | $32,878,964 |
| 2018-01-08 | $9.14 | $13.07 | $8.76 | $10.20 | $296,381 | $36,625,026 |
| 2018-01-09 | $10.23 | $12.88 | $10.08 | $10.63 | $230,728 | $38,186,274 |
| 2018-01-10 | $10.64 | $11.36 | $10.31 | $11.10 | $156,259 | $39,863,196 |
| 2018-01-11 | $11.08 | $11.56 | $9.84 | $10.24 | $109,716 | $36,785,964 |
| 2018-01-12 | $10.31 | $10.82 | $9.84 | $10.79 | $65,134.20 | $38,750,996 |
| 2018-01-13 | $10.78 | $12.02 | $10.63 | $11.61 | $78,494.90 | $41,689,921 |
| 2018-01-14 | $11.49 | $12.52 | $10.58 | $11.70 | $97,296.60 | $42,028,323 |
| 2018-01-15 | $11.62 | $12.85 | $10.84 | $11.31 | $100,106 | $40,620,829 |
| 2018-01-16 | $11.32 | $11.32 | $7.79 | $8.35 | $75,585.90 | $29,987,314 |
| 2018-01-17 | $8.31 | $8.86 | $6.80 | $7.99 | $85,748.50 | $28,705,589 |
| 2018-01-18 | $8.02 | $9.33 | $7.66 | $8.28 | $79,329.90 | $29,730,280 |
| 2018-01-19 | $8.20 | $8.60 | $7.68 | $8.02 | $42,728.30 | $28,816,774 |
| 2018-01-20 | $8.10 | $9.17 | $8.01 | $8.65 | $33,715.60 | $31,081,338 |
| 2018-01-21 | $8.67 | $8.67 | $7.75 | $7.82 | $29,048.90 | $28,091,688 |
| 2018-01-22 | $7.91 | $8.27 | $7.06 | $7.46 | $81,392.00 | $26,793,474 |
| 2018-01-23 | $7.44 | $8.32 | $6.71 | $8.04 | $79,835.10 | $28,896,668 |
| 2018-01-24 | $8.04 | $8.97 | $7.65 | $8.85 | $87,038.00 | $31,804,196 |
| 2018-01-25 | $8.97 | $9.42 | $7.85 | $7.89 | $194,571 | $28,350,986 |
| 2018-01-26 | $7.88 | $10.83 | $6.64 | $7.78 | $791,829 | $27,952,519 |
| 2018-01-27 | $7.78 | $25.65 | $7.20 | $11.28 | $3,335,090 | $40,534,612 |
| 2018-01-28 | $11.34 | $12.81 | $10.33 | $10.79 | $466,863 | $38,768,958 |
| 2018-01-29 | $10.78 | $11.29 | $9.66 | $9.84 | $183,363 | $35,358,640 |
| 2018-01-30 | $9.78 | $11.51 | $8.23 | $8.25 | $155,658 | $29,632,747 |
| 2018-01-31 | $8.25 | $10.39 | $8.00 | $9.02 | $134,528 | $32,416,805 |