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 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $1.40 | $1.41 | $1.35 | $1.38 | $34,596.80 | $2,676,058 |
| 2018-08-02 | $1.38 | $1.40 | $1.29 | $1.29 | $31,236.10 | $2,508,157 |
| 2018-08-03 | $1.30 | $1.30 | $1.25 | $1.27 | $31,236.20 | $2,462,358 |
| 2018-08-04 | $1.27 | $1.29 | $0.8223 | $0.8322 | $21,465.80 | $1,614,876 |
| 2018-08-05 | $0.8301 | $0.9143 | $0.8196 | $0.8304 | $21,058.80 | $1,611,426 |
| 2018-08-06 | $0.8297 | $0.9014 | $0.8202 | $0.8437 | $22,054.60 | $1,636,675 |
| 2018-08-07 | $0.8436 | $1.12 | $0.8412 | $0.9402 | $25,531.30 | $1,823,920 |
| 2018-08-08 | $0.9407 | $0.9794 | $0.7459 | $0.7491 | $17,776.40 | $1,450,543 |
| 2018-08-09 | $0.7508 | $0.9715 | $0.7501 | $0.8473 | $21,543.40 | $1,640,426 |
| 2018-08-10 | $0.8511 | $0.8600 | $0.6436 | $0.6951 | $18,207.90 | $1,345,585 |
| 2018-08-11 | $0.6954 | $0.8067 | $0.6887 | $0.7067 | $17,533.00 | $1,368,040 |
| 2018-08-12 | $0.7053 | $0.9277 | $0.6834 | $0.6969 | $16,899.70 | $1,348,958 |
| 2018-08-13 | $0.6983 | $0.7418 | $0.6811 | $0.7007 | $10,935.90 | $1,356,436 |
| 2018-08-14 | $0.7001 | $0.7001 | $0.6610 | $0.6921 | $11,002.30 | $1,339,645 |
| 2018-08-15 | $0.6915 | $1.24 | $0.6911 | $1.06 | $774.09 | $2,052,923 |
| 2018-08-16 | $1.06 | $1.13 | $1.06 | $1.09 | $358.46 | $2,118,235 |
| 2018-08-17 | $1.09 | $1.18 | $1.09 | $1.17 | $1,453.98 | $2,264,207 |
| 2018-08-18 | $1.17 | $1.17 | $1.00 | $1.14 | $1,155.20 | $2,201,628 |
| 2018-08-19 | $1.14 | $1.26 | $1.12 | $1.21 | $444.79 | $2,346,700 |
| 2018-08-20 | $1.21 | $1.23 | $1.04 | $1.16 | $978.48 | $2,251,008 |
| 2018-08-21 | $1.16 | $1.19 | $1.04 | $1.06 | $245.32 | $2,062,240 |
| 2018-08-22 | $1.07 | $1.25 | $1.06 | $1.17 | $799.64 | $2,266,211 |
| 2018-08-23 | $1.17 | $1.18 | $1.13 | $1.15 | $322.51 | $2,226,393 |
| 2018-08-24 | $1.15 | $1.23 | $1.07 | $1.23 | $646.97 | $2,376,195 |
| 2018-08-25 | $1.22 | $1.37 | $1.18 | $1.26 | $451.59 | $2,447,674 |
| 2018-08-26 | $1.27 | $1.30 | $1.10 | $1.30 | $50.81 | $2,523,515 |
| 2018-08-27 | $1.30 | $1.83 | $1.27 | $1.29 | $532.19 | $2,499,301 |
| 2018-08-28 | $1.29 | $1.75 | $1.29 | $1.55 | $1,614.87 | $3,004,849 |
| 2018-08-29 | $1.55 | $2.41 | $1.43 | $1.71 | $3,421.88 | $3,309,813 |
| 2018-08-30 | $1.71 | $1.77 | $1.34 | $1.35 | $186.64 | $2,624,054 |
| 2018-08-31 | $1.36 | $1.60 | $1.35 | $1.48 | $3,543.39 | $2,859,194 |