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 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.2501 | $0.2925 | $0.2432 | $0.2484 | $36.26 | $502,920 |
| 2018-12-02 | $0.2482 | $0.2645 | $0.2466 | $0.2588 | $3.70 | $524,039 |
| 2018-12-03 | $0.2605 | $0.2605 | $0.1679 | $0.1901 | $720.57 | $384,798 |
| 2018-12-04 | $0.1899 | $0.2047 | $0.1542 | $0.1697 | $197.60 | $343,616 |
| 2018-12-05 | $0.1698 | $0.3354 | $0.1138 | $0.1823 | $2,427.00 | $369,061 |
| 2018-12-06 | $0.1822 | $0.6087 | $0.1773 | $0.1896 | $4,369.09 | $383,934 |
| 2018-12-07 | $0.1913 | $0.1913 | $0.1637 | $0.1731 | $838.81 | $350,390 |
| 2018-12-08 | $0.1728 | $0.1765 | $0.1623 | $0.1728 | $68.59 | $349,850 |
| 2018-12-09 | $0.1723 | $0.1839 | $0.1723 | $0.1777 | $88.59 | $359,741 |
| 2018-12-10 | $0.1775 | $0.1794 | $0.1097 | $0.1396 | $2,295.49 | $282,589 |
| 2018-12-11 | $0.1394 | $0.1402 | $0.07858 | $0.1154 | $1,810.35 | $233,682 |
| 2018-12-12 | $0.1186 | $0.1363 | $0.09753 | $0.1047 | $1,258.54 | $211,929 |
| 2018-12-13 | $0.1048 | $0.1048 | $0.06400 | $0.06813 | $2,041.66 | $137,922 |
| 2018-12-14 | $0.06808 | $0.1137 | $0.06724 | $0.1125 | $2,534.94 | $227,659 |
| 2018-12-15 | $0.1125 | $0.1211 | $0.08559 | $0.1005 | $209.41 | $203,517 |
| 2018-12-16 | $0.1005 | $0.1285 | $0.07468 | $0.1281 | $125.51 | $259,275 |
| 2018-12-17 | $0.1282 | $0.1290 | $0.07774 | $0.1074 | $467.11 | $217,412 |
| 2018-12-18 | $0.1073 | $0.1196 | $0.07657 | $0.1043 | $480.44 | $211,228 |
| 2018-12-19 | $0.1047 | $0.1113 | $0.08581 | $0.08730 | $1,898.99 | $176,742 |
| 2018-12-20 | $0.08708 | $0.1197 | $0.08686 | $0.1069 | $40,295.05 | $216,523 |
| 2018-12-21 | $0.1066 | $0.1084 | $0.07653 | $0.08925 | $301.37 | $180,691 |
| 2018-12-22 | $0.08936 | $0.09535 | $0.08301 | $0.08645 | $146.18 | $175,021 |
| 2018-12-23 | $0.08663 | $0.09227 | $0.08402 | $0.09101 | $294.06 | $184,256 |
| 2018-12-24 | $0.09105 | $0.1042 | $0.08274 | $0.08648 | $158.21 | $175,084 |
| 2018-12-25 | $0.08659 | $0.08659 | $0.07533 | $0.07703 | $92.38 | $155,959 |
| 2018-12-26 | $0.07703 | $0.08094 | $0.07140 | $0.07532 | $71.61 | $152,496 |
| 2018-12-27 | $0.07526 | $0.1000 | $0.06968 | $0.06988 | $28.29 | $141,481 |
| 2018-12-28 | $0.06995 | $0.09073 | $0.06827 | $0.07849 | $316.78 | $158,904 |
| 2018-12-29 | $0.07861 | $0.1021 | $0.06024 | $0.06655 | $291.38 | $134,732 |
| 2018-12-30 | $0.06662 | $0.09411 | $0.04262 | $0.04293 | $276.21 | $86,915.14 |
| 2018-12-31 | $0.04298 | $0.08140 | $0.04201 | $0.08118 | $321.15 | $164,354 |