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 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.08135 | $0.08145 | $0.07217 | $0.07478 | $60.95 | $151,402 |
| 2019-01-02 | $0.07497 | $0.07694 | $0.06293 | $0.07655 | $26.59 | $154,976 |
| 2019-01-03 | $0.07661 | $0.08284 | $0.04913 | $0.08172 | $70.68 | $165,452 |
| 2019-01-04 | $0.08179 | $0.1366 | $0.07133 | $0.07211 | $29.86 | $145,986 |
| 2019-01-05 | $0.07202 | $0.07338 | $0.07162 | $0.07177 | $64.06 | $145,296 |
| 2019-01-06 | $0.07176 | $0.07205 | $0.06304 | $0.06933 | $93.65 | $140,363 |
| 2019-01-07 | $0.06935 | $0.06992 | $0.06576 | $0.06606 | $51.02 | $133,732 |
| 2019-01-08 | $0.06609 | $0.07251 | $0.06556 | $0.07079 | $28.25 | $143,323 |
| 2019-01-09 | $0.07092 | $0.08137 | $0.06517 | $0.07819 | $24.39 | $158,306 |
| 2019-01-10 | $0.07825 | $0.07856 | $0.04090 | $0.07223 | $22.01 | $146,236 |
| 2019-01-11 | $0.07222 | $0.07346 | $0.03735 | $0.05916 | $116.44 | $119,776 |
| 2019-01-12 | $0.05910 | $0.05933 | $0.05379 | $0.05387 | $34.47 | $109,065 |
| 2019-01-13 | $0.05382 | $0.05489 | $0.05158 | $0.05176 | $9.80 | $104,799 |
| 2019-01-14 | $0.05179 | $0.06185 | $0.05169 | $0.06137 | $16.19 | $124,249 |
| 2019-01-15 | $0.06133 | $0.07410 | $0.03665 | $0.03679 | $1,915.13 | $74,487.36 |
| 2019-01-16 | $0.03673 | $0.04029 | $0.03631 | $0.03651 | $0.1862 | $73,909.56 |
| 2019-01-17 | $0.03651 | $0.03725 | $0.03623 | $0.03677 | $792.57 | $74,439.80 |
| 2019-01-18 | $0.03676 | $0.07317 | $0.03633 | $0.07309 | $41.00 | $147,978 |
| 2019-01-19 | $0.07311 | $0.07520 | $0.07295 | $0.07454 | $0.07454 | $150,918 |
| 2019-01-20 | $0.07447 | $0.07493 | $0.03582 | $0.04529 | $14.10 | $91,698.05 |
| 2019-01-21 | $0.04534 | $0.07165 | $0.04295 | $0.04329 | $14.76 | $87,633.00 |
| 2019-01-22 | $0.04331 | $0.06000 | $0.03580 | $0.03604 | $29.29 | $72,961.46 |
| 2019-01-23 | $0.03604 | $0.07250 | $0.03577 | $0.03582 | $0.3940 | $72,522.77 |
| 2019-01-24 | $0.03582 | $0.07237 | $0.03565 | $0.06869 | $1.83 | $139,059 |
| 2019-01-25 | $0.06884 | $0.07163 | $0.03605 | $0.03614 | $67.05 | $73,167.47 |
| 2019-01-26 | $0.03614 | $0.03657 | $0.03587 | $0.03600 | $0.7199 | $72,874.46 |
| 2019-01-27 | $0.03601 | $0.03604 | $0.03585 | $0.03604 | $0 | $72,959.33 |
| 2019-01-28 | $0.03604 | $0.03604 | $0.03432 | $0.03465 | $0.3916 | $70,152.43 |
| 2019-01-29 | $0.03468 | $0.06927 | $0.03395 | $0.06876 | $134.49 | $139,205 |
| 2019-01-30 | $0.06882 | $0.06914 | $0.03446 | $0.03484 | $90.64 | $70,529.95 |
| 2019-01-31 | $0.03483 | $0.03508 | $0.03443 | $0.03455 | $134.44 | $69,943.06 |