Lịch sử giá Open Trading Network (OTN) Tháng 07/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-07-01	$1.61	$6.34	$1.34	$1.41	$4,243.39	$2,720,183
2018-07-02	$1.41	$1.53	$1.40	$1.45	$35,947.50	$2,791,345
2018-07-03	$1.45	$1.47	$1.43	$1.43	$31,573.80	$2,761,444
2018-07-04	$1.43	$1.51	$1.42	$1.43	$33,597.00	$2,773,436
2018-07-05	$1.43	$1.44	$1.40	$1.42	$31,784.20	$2,755,497
2018-07-06	$1.42	$1.46	$1.40	$1.44	$33,707.00	$2,803,857
2018-07-07	$1.44	$1.47	$1.41	$1.47	$34,811.30	$2,845,481
2018-07-08	$1.47	$1.47	$1.45	$1.46	$35,153.90	$2,832,202
2018-07-09	$1.45	$1.47	$1.44	$1.44	$33,551.40	$2,794,733
2018-07-10	$1.45	$1.47	$1.36	$1.37	$31,318.60	$2,660,271
2018-07-11	$1.37	$1.39	$1.36	$1.37	$30,747.90	$2,661,222
2018-07-12	$1.38	$1.38	$0.6166	$0.6281	$14,872.90	$1,219,374
2018-07-13	$0.6281	$1.43	$0.6270	$1.43	$33,498.40	$2,783,395
2018-07-14	$1.43	$1.45	$0.6769	$1.08	$25,294.90	$2,096,758
2018-07-15	$1.08	$1.49	$0.9979	$1.02	$23,342.40	$1,974,644
2018-07-16	$1.02	$1.96	$1.02	$1.96	$45,360.50	$3,805,682
2018-07-17	$1.96	$2.54	$1.38	$1.55	$22,170.10	$3,004,704
2018-07-18	$1.55	$1.60	$1.52	$1.55	$25,684.50	$3,005,984
2018-07-19	$1.54	$1.61	$1.54	$1.59	$40,806.00	$3,091,427
2018-07-20	$1.60	$1.61	$1.55	$1.56	$36,985.30	$3,020,807
2018-07-21	$1.56	$1.59	$1.54	$1.59	$38,280.90	$3,080,676
2018-07-22	$1.59	$1.62	$1.57	$1.60	$36,722.30	$3,097,423
2018-07-23	$1.59	$1.75	$1.59	$1.67	$40,658.20	$3,232,103
2018-07-24	$1.67	$1.77	$1.39	$1.45	$30,026.80	$2,823,503
2018-07-25	$1.42	$1.73	$1.40	$1.41	$34,119.00	$2,742,706
2018-07-26	$1.41	$1.50	$1.41	$1.44	$32,135.70	$2,793,531
2018-07-27	$1.44	$1.50	$1.41	$1.47	$36,325.90	$2,850,488
2018-07-28	$1.48	$1.50	$1.47	$1.49	$35,254.90	$2,899,159
2018-07-29	$1.49	$1.51	$1.48	$1.49	$34,115.10	$2,898,534
2018-07-30	$1.49	$1.50	$1.43	$1.48	$36,045.70	$2,873,204
2018-07-31	$1.48	$1.48	$1.39	$1.41	$34,503.90	$2,734,955

Lịch sử giá Open Trading Network (OTN) Tháng 07/2018 - CoinMarket.vn

4.4 trên 824 đánh giá