Lịch sử giá Open Trading Network (OTN) Tháng 06/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-06-01	$1.93	$2.05	$1.92	$2.05	$43,187.00	$3,938,797
2018-06-02	$2.04	$2.06	$1.88	$1.93	$42,938.90	$3,722,904
2018-06-03	$1.93	$1.95	$1.92	$1.94	$40,450.80	$3,732,550
2018-06-04	$1.95	$1.95	$1.88	$1.90	$38,390.20	$3,657,056
2018-06-05	$1.89	$1.95	$1.86	$1.94	$41,219.20	$3,734,803
2018-06-06	$1.93	$1.97	$1.88	$1.92	$47,612.90	$3,700,107
2018-06-07	$1.92	$2.39	$1.84	$1.84	$99,935.20	$3,541,725
2018-06-08	$1.84	$2.05	$1.83	$1.92	$44,090.50	$3,697,681
2018-06-09	$1.92	$1.94	$1.89	$1.89	$43,954.00	$3,647,410
2018-06-10	$1.89	$1.89	$1.63	$1.65	$36,494.20	$3,184,817
2018-06-11	$1.65	$1.70	$1.63	$1.69	$37,947.10	$3,250,857
2018-06-12	$1.68	$1.69	$0.4089	$0.5664	$12,133.60	$1,090,501
2018-06-13	$0.5691	$1.83	$0.5691	$0.8936	$22,196.70	$1,720,606
2018-06-14	$0.8919	$1.90	$0.8896	$1.09	$26,519.50	$2,101,692
2018-06-15	$1.10	$1.45	$1.07	$1.19	$27,882.70	$2,298,736
2018-06-16	$1.19	$1.37	$1.19	$1.22	$31,381.80	$2,340,844
2018-06-17	$1.23	$1.24	$1.19	$1.21	$27,431.90	$2,323,727
2018-06-18	$1.20	$1.55	$1.20	$1.30	$33,950.60	$2,493,392
2018-06-19	$1.29	$2.15	$1.16	$1.28	$37,806.40	$2,466,745
2018-06-20	$1.28	$2.05	$1.28	$1.53	$44,992.50	$2,948,052
2018-06-21	$1.54	$2.13	$1.48	$1.73	$64,710.50	$3,328,239
2018-06-22	$1.73	$1.87	$1.47	$1.50	$30,049.40	$2,889,078
2018-06-23	$1.50	$1.54	$1.49	$1.53	$34,060.00	$2,943,297
2018-06-24	$1.53	$1.55	$1.42	$1.51	$34,505.80	$2,904,115
2018-06-25	$1.51	$1.57	$1.33	$1.33	$32,163.80	$2,562,340
2018-06-26	$1.33	$1.48	$1.32	$1.32	$32,852.60	$2,549,363
2018-06-27	$1.32	$1.41	$1.32	$1.35	$30,314.70	$2,594,840
2018-06-28	$1.35	$1.35	$1.27	$1.28	$28,333.30	$2,473,965
2018-06-29	$1.28	$1.38	$1.27	$1.36	$31,796.70	$2,613,382
2018-06-30	$1.36	$1.70	$1.36	$1.61	$5,366.98	$3,098,483

Lịch sử giá Open Trading Network (OTN) Tháng 06/2018 - CoinMarket.vn

4.1 trên 827 đánh giá