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 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $1.99 | $2.54 | $1.80 | $1.87 | $42,197.60 | $6,709,128 |
| 2018-04-02 | $1.89 | $1.98 | $1.87 | $1.92 | $44,900.70 | $6,889,537 |
| 2018-04-03 | $1.92 | $2.00 | $1.65 | $1.72 | $38,302.70 | $6,163,481 |
| 2018-04-04 | $1.71 | $1.97 | $1.56 | $1.58 | $32,673.70 | $5,662,308 |
| 2018-04-05 | $1.58 | $1.73 | $1.53 | $1.57 | $33,127.00 | $5,634,144 |
| 2018-04-06 | $1.56 | $1.83 | $1.51 | $1.78 | $42,175.50 | $6,378,449 |
| 2018-04-07 | $1.78 | $2.74 | $1.74 | $2.09 | $48,630.20 | $7,524,562 |
| 2018-04-08 | $2.10 | $2.20 | $2.01 | $2.02 | $45,991.20 | $7,249,673 |
| 2018-04-09 | $2.02 | $2.28 | $1.90 | $1.97 | $41,436.70 | $7,067,503 |
| 2018-04-10 | $1.97 | $2.23 | $1.96 | $2.19 | $44,924.30 | $7,883,836 |
| 2018-04-11 | $2.21 | $2.74 | $2.13 | $2.25 | $46,373.10 | $8,094,169 |
| 2018-04-12 | $2.26 | $2.63 | $2.24 | $2.55 | $58,736.60 | $9,163,405 |
| 2018-04-13 | $2.56 | $2.65 | $2.50 | $2.52 | $53,235.20 | $9,036,379 |
| 2018-04-14 | $2.53 | $2.62 | $2.51 | $2.57 | $50,017.90 | $9,240,246 |
| 2018-04-15 | $2.56 | $2.70 | $2.56 | $2.68 | $47,433.40 | $9,625,277 |
| 2018-04-16 | $2.69 | $2.71 | $2.56 | $2.60 | $56,461.40 | $9,323,482 |
| 2018-04-17 | $2.60 | $2.68 | $2.57 | $2.59 | $53,575.10 | $9,300,419 |
| 2018-04-18 | $2.59 | $2.72 | $2.58 | $2.69 | $61,408.80 | $9,652,005 |
| 2018-04-19 | $2.69 | $2.72 | $2.67 | $2.71 | $55,479.10 | $9,742,605 |
| 2018-04-20 | $2.70 | $3.07 | $2.66 | $2.92 | $66,467.60 | $10,477,965 |
| 2018-04-21 | $2.88 | $3.47 | $2.81 | $2.86 | $64,812.50 | $10,287,461 |
| 2018-04-22 | $2.88 | $2.96 | $2.82 | $2.92 | $61,186.70 | $10,503,866 |
| 2018-04-23 | $2.92 | $3.23 | $2.83 | $2.88 | $71,287.10 | $10,352,591 |
| 2018-04-24 | $2.88 | $3.26 | $2.88 | $3.14 | $76,598.30 | $11,291,746 |
| 2018-04-25 | $3.12 | $3.14 | $2.46 | $2.47 | $55,931.90 | $8,860,388 |
| 2018-04-26 | $2.49 | $2.52 | $2.00 | $2.18 | $50,422.40 | $4,189,157 |
| 2018-04-27 | $2.18 | $2.94 | $2.15 | $2.27 | $48,867.40 | $4,376,726 |
| 2018-04-28 | $2.19 | $3.23 | $2.19 | $3.23 | $53,132.20 | $6,226,520 |
| 2018-04-29 | $3.27 | $3.35 | $3.12 | $3.22 | $83,540.10 | $6,194,809 |
| 2018-04-30 | $3.23 | $3.26 | $3.08 | $3.10 | $72,335.60 | $5,964,513 |