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 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.03458 | $0.07006 | $0.03424 | $0.06969 | $7.47 | $141,088 |
| 2019-02-02 | $0.06960 | $0.06998 | $0.03465 | $0.03514 | $24.18 | $71,132.81 |
| 2019-02-03 | $0.03514 | $0.07011 | $0.03495 | $0.06904 | $0.4626 | $139,779 |
| 2019-02-04 | $0.06937 | $0.06949 | $0.03435 | $0.06926 | $10.40 | $140,220 |
| 2019-02-05 | $0.06903 | $0.1041 | $0.03447 | $0.03580 | $534.96 | $72,481.21 |
| 2019-02-06 | $0.03593 | $0.1013 | $0.03431 | $0.06815 | $1,180.28 | $137,973 |
| 2019-02-07 | $0.06816 | $0.06850 | $0.03392 | $0.03398 | $373.15 | $68,801.02 |
| 2019-02-08 | $0.03399 | $0.04377 | $0.03384 | $0.03889 | $26.45 | $78,725.48 |
| 2019-02-09 | $0.03883 | $0.07035 | $0.03656 | $0.03665 | $274.76 | $74,195.58 |
| 2019-02-10 | $0.03669 | $0.07398 | $0.03639 | $0.07398 | $1.51 | $149,783 |
| 2019-02-11 | $0.07393 | $0.07393 | $0.07283 | $0.07302 | $0 | $147,837 |
| 2019-02-12 | $0.07302 | $0.07338 | $0.03613 | $0.07292 | $173.89 | $147,620 |
| 2019-02-13 | $0.07290 | $0.07334 | $0.03642 | $0.07255 | $260.83 | $146,889 |
| 2019-02-14 | $0.07243 | $0.07279 | $0.07125 | $0.07126 | $41.89 | $144,258 |
| 2019-02-15 | $0.07134 | $0.07198 | $0.03633 | $0.05619 | $149.48 | $113,755 |
| 2019-02-16 | $0.05623 | $0.05679 | $0.05178 | $0.05190 | $25.35 | $105,066 |
| 2019-02-17 | $0.05190 | $0.05262 | $0.05167 | $0.05245 | $1.26 | $106,191 |
| 2019-02-18 | $0.05247 | $0.05788 | $0.05243 | $0.05480 | $37.98 | $110,937 |
| 2019-02-19 | $0.05486 | $0.05823 | $0.05081 | $0.05729 | $16.35 | $115,983 |
| 2019-02-20 | $0.05724 | $0.05808 | $0.05696 | $0.05780 | $0 | $117,021 |
| 2019-02-21 | $0.05780 | $0.05780 | $0.05780 | $0.05780 | $0 | $117,021 |
| 2019-02-22 | $0.05780 | $0.06088 | $0.05771 | $0.06053 | $69.94 | $122,552 |
| 2019-02-23 | $0.06043 | $0.06329 | $0.04122 | $0.06290 | $0.8178 | $127,352 |
| 2019-02-24 | $0.06297 | $0.1029 | $0.06295 | $0.07281 | $1,642.58 | $147,399 |
| 2019-02-25 | $0.07294 | $0.1056 | $0.07294 | $0.07459 | $821.53 | $151,017 |
| 2019-02-26 | $0.07437 | $0.07469 | $0.07352 | $0.07394 | $23.86 | $149,689 |
| 2019-02-27 | $0.07400 | $0.09689 | $0.05993 | $0.09535 | $586.23 | $193,040 |
| 2019-02-28 | $0.09547 | $0.09680 | $0.09443 | $0.09541 | $1,275.38 | $193,160 |