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 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $1.23 | $1.27 | $1.17 | $1.20 | $737.30 | $2,423,181 |
| 2018-10-02 | $1.20 | $1.22 | $1.18 | $1.20 | $340.52 | $2,428,987 |
| 2018-10-03 | $1.20 | $1.20 | $1.10 | $1.14 | $388.22 | $2,307,328 |
| 2018-10-04 | $1.14 | $1.28 | $0.9918 | $0.9918 | $2,535.96 | $2,006,493 |
| 2018-10-05 | $0.9941 | $1.15 | $0.9512 | $0.9525 | $1,188.44 | $1,926,854 |
| 2018-10-06 | $0.9546 | $1.12 | $0.5935 | $0.8934 | $3,817.08 | $1,807,524 |
| 2018-10-07 | $0.8967 | $0.8981 | $0.7196 | $0.7277 | $1,030.22 | $1,472,194 |
| 2018-10-08 | $0.7310 | $0.8385 | $0.6999 | $0.7344 | $648.03 | $1,485,966 |
| 2018-10-09 | $0.7370 | $0.7776 | $0.6455 | $0.6793 | $721.84 | $1,375,076 |
| 2018-10-10 | $0.6766 | $0.6789 | $0.6477 | $0.6671 | $305.71 | $1,350,409 |
| 2018-10-11 | $0.6648 | $0.6861 | $0.5154 | $0.5713 | $448.22 | $1,156,427 |
| 2018-10-12 | $0.5705 | $0.6607 | $0.5472 | $0.6238 | $130.40 | $1,262,748 |
| 2018-10-13 | $0.6238 | $0.6275 | $0.5174 | $0.6036 | $320.89 | $1,221,968 |
| 2018-10-14 | $0.6038 | $0.6164 | $0.5159 | $0.5179 | $101.72 | $1,048,462 |
| 2018-10-15 | $0.5185 | $0.6125 | $0.4874 | $0.5350 | $338.12 | $1,082,977 |
| 2018-10-16 | $0.5345 | $0.5381 | $0.4463 | $0.5150 | $427.89 | $1,042,658 |
| 2018-10-17 | $0.5168 | $0.5678 | $0.4258 | $0.4336 | $181.07 | $877,822 |
| 2018-10-18 | $0.4353 | $0.5562 | $0.3861 | $0.5449 | $452.01 | $1,103,242 |
| 2018-10-19 | $0.5449 | $0.5461 | $0.3902 | $0.4615 | $896.22 | $934,342 |
| 2018-10-20 | $0.4615 | $0.4744 | $0.4182 | $0.4623 | $97.59 | $935,861 |
| 2018-10-21 | $0.4624 | $0.4661 | $0.3764 | $0.3790 | $409.30 | $767,220 |
| 2018-10-22 | $0.3788 | $0.4881 | $0.3755 | $0.4637 | $240.51 | $938,802 |
| 2018-10-23 | $0.4637 | $0.5240 | $0.4487 | $0.4620 | $267.97 | $935,387 |
| 2018-10-24 | $0.4599 | $0.4628 | $0.3600 | $0.3987 | $177.73 | $807,225 |
| 2018-10-25 | $0.3989 | $0.5854 | $0.3719 | $0.5256 | $699.95 | $1,064,075 |
| 2018-10-26 | $0.5247 | $0.7091 | $0.4101 | $0.4543 | $3,538.91 | $919,701 |
| 2018-10-27 | $0.4525 | $0.8410 | $0.4524 | $0.7897 | $2,051.92 | $1,598,749 |
| 2018-10-28 | $0.7551 | $1.05 | $0.5000 | $1.05 | $3,895.86 | $2,119,885 |
| 2018-10-29 | $1.04 | $1.05 | $0.4357 | $0.5166 | $2,151.90 | $1,045,834 |
| 2018-10-30 | $0.5167 | $0.6700 | $0.4257 | $0.4422 | $5,213.03 | $895,275 |
| 2018-10-31 | $0.4436 | $0.6580 | $0.4367 | $0.6324 | $547.48 | $1,280,221 |