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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.09539 | $0.09595 | $0.09351 | $0.09436 | $219.62 | $191,029 |
| 2019-03-02 | $0.09429 | $0.09516 | $0.07462 | $0.07725 | $187.65 | $156,399 |
| 2019-03-03 | $0.07717 | $0.09333 | $0.07610 | $0.08288 | $9.35 | $167,795 |
| 2019-03-04 | $0.08274 | $0.09439 | $0.06609 | $0.06784 | $5.45 | $137,348 |
| 2019-03-05 | $0.06789 | $0.07146 | $0.06657 | $0.06701 | $11.95 | $135,671 |
| 2019-03-06 | $0.06691 | $0.06731 | $0.06608 | $0.06629 | $0 | $134,216 |
| 2019-03-07 | $0.06629 | $0.07234 | $0.06629 | $0.07175 | $3.26 | $145,259 |
| 2019-03-08 | $0.07183 | $0.09803 | $0.07171 | $0.08885 | $16.63 | $179,885 |
| 2019-03-09 | $0.08879 | $0.09007 | $0.07195 | $0.07239 | $8.00 | $146,556 |
| 2019-03-10 | $0.07249 | $0.09068 | $0.07160 | $0.08924 | $5.09 | $180,663 |
| 2019-03-11 | $0.08930 | $0.09542 | $0.07694 | $0.07707 | $42.38 | $156,036 |
| 2019-03-12 | $0.07716 | $0.09041 | $0.06577 | $0.09002 | $161.36 | $182,256 |
| 2019-03-13 | $0.09020 | $0.09290 | $0.06613 | $0.07872 | $1,146.27 | $159,371 |
| 2019-03-14 | $0.07869 | $0.08438 | $0.07697 | $0.07717 | $139.32 | $156,229 |
| 2019-03-15 | $0.07711 | $0.08776 | $0.07698 | $0.08157 | $533.85 | $165,138 |
| 2019-03-16 | $0.08158 | $0.08447 | $0.06306 | $0.07500 | $55.23 | $151,832 |
| 2019-03-17 | $0.07501 | $0.07692 | $0.06266 | $0.06269 | $129.59 | $126,915 |
| 2019-03-18 | $0.06274 | $0.06847 | $0.06098 | $0.06171 | $51.57 | $124,943 |
| 2019-03-19 | $0.06176 | $0.06664 | $0.05308 | $0.05316 | $11.21 | $107,630 |
| 2019-03-20 | $0.05320 | $0.05338 | $0.05257 | $0.05334 | $0 | $107,985 |
| 2019-03-21 | $0.05334 | $0.05752 | $0.02410 | $0.02416 | $730.00 | $48,916.28 |
| 2019-03-22 | $0.02411 | $0.04303 | $0.02411 | $0.04049 | $235.32 | $81,976.46 |
| 2019-03-23 | $0.04047 | $0.04275 | $0.03568 | $0.04268 | $56.58 | $86,412.00 |
| 2019-03-24 | $0.04264 | $0.04272 | $0.03594 | $0.03676 | $74.70 | $74,428.64 |
| 2019-03-25 | $0.03683 | $0.03691 | $0.03141 | $0.03173 | $377.19 | $64,236.35 |
| 2019-03-26 | $0.03167 | $0.03579 | $0.03152 | $0.03579 | $0.1790 | $72,459.58 |
| 2019-03-27 | $0.03581 | $0.03657 | $0.03064 | $0.03632 | $514.62 | $73,531.55 |
| 2019-03-28 | $0.03632 | $0.03634 | $0.03075 | $0.03100 | $4.62 | $62,764.68 |
| 2019-03-29 | $0.03100 | $0.03661 | $0.03100 | $0.03567 | $33.07 | $72,204.99 |
| 2019-03-30 | $0.03559 | $0.03608 | $0.03079 | $0.03403 | $0.2723 | $68,898.21 |
| 2019-03-31 | $0.03403 | $0.03408 | $0.03085 | $0.03098 | $65.97 | $62,726.16 |