Lịch sử giá Open Trading Network (OTN) Tháng 09/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-09-01	$1.47	$1.59	$1.44	$1.58	$1,841.31	$3,064,114
2018-09-02	$1.58	$1.72	$1.50	$1.50	$1,084.67	$2,913,824
2018-09-03	$1.50	$1.52	$1.29	$1.30	$146.63	$2,512,295
2018-09-04	$1.30	$1.51	$1.22	$1.22	$384.20	$2,372,647
2018-09-05	$1.23	$1.24	$1.15	$1.17	$438.20	$2,263,043
2018-09-06	$1.17	$1.32	$1.10	$1.25	$1,604.08	$2,423,264
2018-09-07	$1.25	$1.28	$1.14	$1.22	$1,217.09	$2,358,000
2018-09-08	$1.22	$1.23	$1.17	$1.20	$783.00	$2,325,290
2018-09-09	$1.20	$1.37	$1.20	$1.30	$364.32	$2,517,003
2018-09-10	$1.30	$1.36	$1.27	$1.30	$178.77	$2,610,004
2018-09-11	$1.30	$1.44	$1.25	$1.34	$616.61	$2,702,091
2018-09-12	$1.34	$1.40	$1.32	$1.40	$334.40	$2,836,452
2018-09-13	$1.40	$1.42	$1.36	$1.39	$279.83	$2,807,402
2018-09-14	$1.39	$1.41	$1.25	$1.26	$127.91	$2,555,181
2018-09-15	$1.26	$1.38	$0.8879	$1.27	$392.04	$2,578,567
2018-09-16	$1.28	$1.31	$1.03	$1.25	$781.05	$2,525,302
2018-09-17	$1.25	$1.27	$1.02	$1.17	$2,661.69	$2,358,142
2018-09-18	$1.17	$1.29	$1.16	$1.16	$609.89	$2,340,542
2018-09-19	$1.16	$1.24	$1.07	$1.09	$1,029.49	$2,211,839
2018-09-20	$1.09	$1.13	$1.03	$1.07	$795.41	$2,163,955
2018-09-21	$1.07	$1.20	$1.07	$1.12	$213.04	$2,271,942
2018-09-22	$1.12	$1.27	$1.12	$1.19	$219.62	$2,408,838
2018-09-23	$1.19	$1.19	$1.17	$1.17	$1,473.18	$2,365,809
2018-09-24	$1.17	$1.24	$1.16	$1.20	$1,509.49	$2,436,310
2018-09-25	$1.20	$1.20	$1.10	$1.15	$205.73	$2,322,051
2018-09-26	$1.15	$1.42	$1.08	$1.41	$1,819.23	$2,862,110
2018-09-27	$1.42	$1.43	$1.24	$1.33	$2,431.65	$2,695,577
2018-09-28	$1.33	$1.37	$1.19	$1.28	$411.26	$2,590,563
2018-09-29	$1.28	$1.38	$1.13	$1.38	$1,474.53	$2,785,944
2018-09-30	$1.38	$1.38	$1.17	$1.23	$1,002.53	$2,486,521

Lịch sử giá Open Trading Network (OTN) Tháng 09/2018 - CoinMarket.vn

4.1 trên 827 đánh giá