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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.6324 | $0.6380 | $0.5325 | $0.5959 | $808.49 | $1,206,496 |
| 2018-11-02 | $0.5959 | $1.22 | $0.4664 | $0.8572 | $2,312.15 | $1,735,350 |
| 2018-11-03 | $0.8572 | $0.8572 | $0.4871 | $0.5326 | $877.52 | $1,078,315 |
| 2018-11-04 | $0.5326 | $0.5398 | $0.5023 | $0.5338 | $238.13 | $1,080,619 |
| 2018-11-05 | $0.5338 | $0.5372 | $0.4673 | $0.5010 | $339.11 | $1,014,316 |
| 2018-11-06 | $0.5030 | $0.5259 | $0.4715 | $0.5094 | $97.46 | $1,028,688 |
| 2018-11-07 | $0.5094 | $0.5534 | $0.4703 | $0.4884 | $67.42 | $988,691 |
| 2018-11-08 | $0.4880 | $0.5121 | $0.4316 | $0.5106 | $535.37 | $1,033,725 |
| 2018-11-09 | $0.5106 | $0.5194 | $0.4174 | $0.4503 | $403.07 | $911,547 |
| 2018-11-10 | $0.4502 | $0.5264 | $0.4239 | $0.4266 | $127.85 | $863,644 |
| 2018-11-11 | $0.4263 | $0.6421 | $0.4233 | $0.6397 | $14.91 | $1,295,110 |
| 2018-11-12 | $0.6437 | $0.6450 | $0.3831 | $0.5796 | $254.16 | $1,173,415 |
| 2018-11-13 | $0.5771 | $0.5796 | $0.3936 | $0.4769 | $1,149.76 | $965,547 |
| 2018-11-14 | $0.4755 | $0.5023 | $0.4055 | $0.4213 | $604.69 | $852,969 |
| 2018-11-15 | $0.4235 | $0.4252 | $0.3541 | $0.3652 | $227.40 | $739,271 |
| 2018-11-16 | $0.3650 | $0.3750 | $0.3348 | $0.3395 | $193.10 | $687,314 |
| 2018-11-17 | $0.3402 | $0.4362 | $0.3360 | $0.3881 | $691.02 | $785,631 |
| 2018-11-18 | $0.3893 | $0.3908 | $0.3662 | $0.3876 | $16.58 | $784,720 |
| 2018-11-19 | $0.3878 | $0.3904 | $0.2948 | $0.2979 | $60.62 | $603,065 |
| 2018-11-20 | $0.3091 | $0.3542 | $0.2743 | $0.3522 | $182.59 | $713,116 |
| 2018-11-21 | $0.3525 | $0.3713 | $0.2524 | $0.2780 | $403.71 | $562,744 |
| 2018-11-22 | $0.2770 | $0.2912 | $0.2608 | $0.2750 | $100.56 | $556,667 |
| 2018-11-23 | $0.2736 | $0.2764 | $0.2257 | $0.2451 | $325.86 | $496,113 |
| 2018-11-24 | $0.2449 | $0.3657 | $0.2404 | $0.3304 | $50.92 | $668,834 |
| 2018-11-25 | $0.3304 | $0.3319 | $0.2172 | $0.2604 | $33.56 | $527,212 |
| 2018-11-26 | $0.2603 | $0.2723 | $0.2261 | $0.2345 | $4.68 | $474,704 |
| 2018-11-27 | $0.2343 | $0.2478 | $0.2303 | $0.2454 | $89.68 | $496,781 |
| 2018-11-28 | $0.2456 | $0.3366 | $0.2456 | $0.3261 | $533.89 | $660,110 |
| 2018-11-29 | $0.3274 | $0.3408 | $0.2286 | $0.2346 | $202.74 | $474,926 |
| 2018-11-30 | $0.2611 | $0.2851 | $0.2094 | $0.2486 | $609.11 | $503,361 |