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 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $5.10 | $5.18 | $4.56 | $4.73 | $55,526.80 | $17,009,665 |
| 2018-03-02 | $4.74 | $4.93 | $4.70 | $4.82 | $51,922.60 | $17,299,354 |
| 2018-03-03 | $4.81 | $5.31 | $4.81 | $4.90 | $64,028.50 | $17,608,586 |
| 2018-03-04 | $4.89 | $4.93 | $4.58 | $4.93 | $55,612.00 | $17,705,796 |
| 2018-03-05 | $4.93 | $5.14 | $4.50 | $5.05 | $65,426.60 | $18,145,790 |
| 2018-03-06 | $5.04 | $5.11 | $4.49 | $4.52 | $50,024.40 | $16,241,255 |
| 2018-03-07 | $4.52 | $4.63 | $3.62 | $3.86 | $73,608.90 | $13,864,788 |
| 2018-03-08 | $3.86 | $4.57 | $3.48 | $3.62 | $58,331.60 | $13,003,910 |
| 2018-03-09 | $3.59 | $3.64 | $3.20 | $3.54 | $60,589.80 | $12,724,243 |
| 2018-03-10 | $3.54 | $3.66 | $3.36 | $3.40 | $56,946.50 | $12,229,357 |
| 2018-03-11 | $3.38 | $3.82 | $3.26 | $3.65 | $64,823.20 | $13,119,226 |
| 2018-03-12 | $3.66 | $3.80 | $3.19 | $3.31 | $64,766.30 | $11,906,798 |
| 2018-03-13 | $3.30 | $3.46 | $3.22 | $3.32 | $76,820.10 | $11,918,940 |
| 2018-03-14 | $3.31 | $3.40 | $2.46 | $2.54 | $74,986.90 | $9,113,723 |
| 2018-03-15 | $2.54 | $2.64 | $2.41 | $2.55 | $70,408.30 | $9,176,589 |
| 2018-03-16 | $2.54 | $2.67 | $2.45 | $2.58 | $69,970.00 | $9,280,337 |
| 2018-03-17 | $2.59 | $3.18 | $1.18 | $1.22 | $28,450.40 | $4,375,662 |
| 2018-03-18 | $1.22 | $2.96 | $1.15 | $1.53 | $40,950.80 | $5,496,053 |
| 2018-03-19 | $1.52 | $3.15 | $1.52 | $2.01 | $56,108.60 | $7,232,753 |
| 2018-03-20 | $2.04 | $2.94 | $1.96 | $2.35 | $98,003.70 | $8,439,541 |
| 2018-03-21 | $2.36 | $2.85 | $2.35 | $2.78 | $106,050 | $10,003,735 |
| 2018-03-22 | $2.78 | $3.60 | $2.39 | $2.44 | $63,546.50 | $8,774,207 |
| 2018-03-23 | $2.46 | $2.67 | $2.35 | $2.61 | $57,497.20 | $9,393,928 |
| 2018-03-24 | $2.65 | $2.66 | $2.44 | $2.45 | $53,510.20 | $8,791,666 |
| 2018-03-25 | $2.42 | $3.07 | $2.39 | $2.65 | $179,440 | $9,522,751 |
| 2018-03-26 | $2.65 | $2.81 | $1.88 | $2.11 | $43,481.50 | $7,583,513 |
| 2018-03-27 | $2.11 | $2.86 | $2.01 | $2.34 | $52,971.40 | $8,416,657 |
| 2018-03-28 | $2.33 | $2.73 | $2.33 | $2.70 | $61,946.50 | $9,711,997 |
| 2018-03-29 | $2.80 | $2.83 | $2.03 | $2.06 | $44,393.70 | $7,407,522 |
| 2018-03-30 | $2.05 | $2.05 | $1.82 | $1.93 | $36,303.60 | $6,926,682 |
| 2018-03-31 | $1.94 | $2.07 | $1.90 | $1.98 | $29,751.90 | $7,120,742 |