Lịch sử giá Open Trading Network (OTN) Tháng 05/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-05-01	$3.11	$3.12	$2.24	$3.12	$73,032.10	$6,003,040
2018-05-02	$3.11	$3.55	$3.08	$3.16	$64,749.40	$6,075,550
2018-05-03	$3.16	$3.35	$3.13	$3.34	$81,287.60	$6,421,773
2018-05-04	$3.33	$3.33	$2.64	$2.66	$54,098.80	$5,113,609
2018-05-05	$2.66	$2.80	$2.66	$2.69	$58,586.30	$5,179,804
2018-05-06	$2.69	$3.71	$2.57	$3.53	$70,665.40	$6,791,100
2018-05-07	$3.53	$3.53	$2.69	$3.36	$62,292.60	$6,467,039
2018-05-08	$3.38	$3.42	$3.29	$3.29	$71,272.30	$6,332,916
2018-05-09	$3.30	$3.36	$3.22	$3.34	$74,344.40	$6,425,739
2018-05-10	$3.34	$3.38	$3.24	$3.24	$67,118.20	$6,246,159
2018-05-11	$3.23	$3.24	$3.01	$3.02	$65,397.80	$5,816,856
2018-05-12	$3.01	$3.09	$2.38	$2.45	$63,045.70	$4,726,549
2018-05-13	$2.45	$3.15	$2.40	$2.49	$51,104.00	$4,803,834
2018-05-14	$2.50	$3.06	$2.38	$2.54	$57,939.70	$4,882,794
2018-05-15	$2.52	$2.58	$2.38	$2.40	$53,473.60	$4,613,664
2018-05-16	$2.40	$2.41	$2.17	$2.27	$46,077.10	$4,361,323
2018-05-17	$2.25	$2.31	$2.19	$2.29	$47,824.80	$4,400,139
2018-05-18	$2.30	$2.56	$2.27	$2.55	$55,036.30	$4,901,643
2018-05-19	$2.56	$2.69	$2.55	$2.66	$62,553.00	$5,128,666
2018-05-20	$2.94	$3.09	$2.29	$2.94	$60,627.00	$5,662,440
2018-05-21	$2.94	$3.25	$2.31	$2.51	$55,021.40	$4,831,425
2018-05-22	$2.52	$2.63	$2.30	$2.32	$57,114.50	$4,464,427
2018-05-23	$2.32	$2.64	$2.19	$2.54	$98,176.50	$4,882,832
2018-05-24	$2.22	$2.49	$2.19	$2.33	$51,347.40	$4,483,623
2018-05-25	$2.32	$2.36	$2.14	$2.27	$49,080.50	$4,374,435
2018-05-26	$2.26	$2.29	$2.10	$2.10	$50,614.20	$4,046,446
2018-05-27	$2.11	$2.15	$2.07	$2.08	$47,035.40	$4,000,852
2018-05-28	$2.08	$2.09	$2.00	$2.01	$30,200.00	$3,863,322
2018-05-29	$2.01	$2.02	$1.79	$1.88	$42,240.40	$3,625,634
2018-05-30	$1.88	$2.39	$1.85	$1.87	$37,817.20	$3,602,683
2018-05-31	$1.87	$2.42	$1.86	$1.93	$39,544.20	$3,708,752

Lịch sử giá Open Trading Network (OTN) Tháng 05/2018 - CoinMarket.vn

4.1 trên 827 đánh giá