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 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $9.02 | $10.27 | $7.87 | $8.12 | $169,045 | $29,159,774 |
| 2018-02-02 | $8.10 | $8.11 | $6.71 | $7.62 | $117,950 | $27,385,785 |
| 2018-02-03 | $7.64 | $10.11 | $7.50 | $9.26 | $132,591 | $33,276,712 |
| 2018-02-04 | $9.43 | $9.44 | $6.90 | $7.09 | $66,853.80 | $25,481,142 |
| 2018-02-05 | $7.02 | $7.74 | $5.29 | $5.61 | $166,412 | $20,162,301 |
| 2018-02-06 | $5.62 | $6.75 | $4.73 | $6.69 | $240,707 | $24,025,366 |
| 2018-02-07 | $6.63 | $6.84 | $5.52 | $5.76 | $81,359.80 | $20,680,214 |
| 2018-02-08 | $5.80 | $6.81 | $5.44 | $5.45 | $60,057.60 | $19,562,014 |
| 2018-02-09 | $5.45 | $6.12 | $5.11 | $5.95 | $61,502.80 | $21,358,527 |
| 2018-02-10 | $5.95 | $7.47 | $5.63 | $6.29 | $68,953.80 | $22,582,235 |
| 2018-02-11 | $6.27 | $7.39 | $6.13 | $6.48 | $74,449.00 | $23,274,810 |
| 2018-02-12 | $6.50 | $8.41 | $5.97 | $6.98 | $70,697.00 | $25,064,677 |
| 2018-02-13 | $7.00 | $7.04 | $5.92 | $6.27 | $57,958.40 | $22,532,301 |
| 2018-02-14 | $6.27 | $6.94 | $6.25 | $6.92 | $69,248.20 | $24,848,236 |
| 2018-02-15 | $6.90 | $8.37 | $6.73 | $7.17 | $74,112.70 | $25,747,014 |
| 2018-02-16 | $7.15 | $8.31 | $6.83 | $7.22 | $84,137.20 | $25,946,463 |
| 2018-02-17 | $7.17 | $8.88 | $7.17 | $7.57 | $91,359.30 | $27,208,465 |
| 2018-02-18 | $7.58 | $7.66 | $6.89 | $7.10 | $42,544.20 | $25,514,299 |
| 2018-02-19 | $7.06 | $7.95 | $7.03 | $7.88 | $71,102.70 | $28,300,189 |
| 2018-02-20 | $7.89 | $8.30 | $7.82 | $7.91 | $85,472.90 | $28,402,177 |
| 2018-02-21 | $7.93 | $7.93 | $7.14 | $7.32 | $81,308.80 | $26,280,769 |
| 2018-02-22 | $7.28 | $7.50 | $6.05 | $6.05 | $56,281.20 | $21,741,762 |
| 2018-02-23 | $6.06 | $7.84 | $5.89 | $6.25 | $57,146.60 | $22,466,094 |
| 2018-02-24 | $6.27 | $6.48 | $5.74 | $5.93 | $57,917.50 | $21,319,442 |
| 2018-02-25 | $5.93 | $7.36 | $5.67 | $5.87 | $76,560.80 | $21,079,220 |
| 2018-02-26 | $5.87 | $6.01 | $5.28 | $5.40 | $76,685.50 | $19,394,573 |
| 2018-02-27 | $5.40 | $5.81 | $5.31 | $5.56 | $89,999.60 | $19,988,106 |
| 2018-02-28 | $5.56 | $5.70 | $5.09 | $5.10 | $65,277.50 | $18,338,055 |