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 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.03097 | $0.03478 | $0.03083 | $0.03472 | $30.32 | $70,291.98 |
| 2019-04-02 | $0.03475 | $0.04104 | $0.03470 | $0.03920 | $201.06 | $79,363.66 |
| 2019-04-03 | $0.03922 | $0.05769 | $0.03784 | $0.04272 | $980.86 | $86,483.72 |
| 2019-04-04 | $0.04274 | $0.04497 | $0.03863 | $0.03934 | $238.47 | $79,647.61 |
| 2019-04-05 | $0.03934 | $0.04736 | $0.03826 | $0.03926 | $45.09 | $79,487.13 |
| 2019-04-06 | $0.03927 | $0.04664 | $0.03263 | $0.03263 | $702.27 | $66,067.88 |
| 2019-04-07 | $0.03260 | $0.07660 | $0.03124 | $0.07212 | $382.71 | $146,012 |
| 2019-04-08 | $0.07213 | $0.07216 | $0.04167 | $0.04223 | $227.26 | $85,500.87 |
| 2019-04-09 | $0.04223 | $0.04242 | $0.03805 | $0.04124 | $56.88 | $83,496.95 |
| 2019-04-10 | $0.04123 | $0.04202 | $0.03149 | $0.04122 | $413.40 | $83,447.49 |
| 2019-04-11 | $0.04124 | $0.04143 | $0.02703 | $0.03652 | $482.41 | $73,943.49 |
| 2019-04-12 | $0.03651 | $0.03651 | $0.03425 | $0.03456 | $1.31 | $69,971.79 |
| 2019-04-13 | $0.03456 | $0.04079 | $0.02592 | $0.03108 | $66.35 | $62,912.90 |
| 2019-04-14 | $0.03108 | $0.03839 | $0.03036 | $0.03821 | $117.00 | $77,365.41 |
| 2019-04-15 | $0.03821 | $0.03831 | $0.02981 | $0.03494 | $57.63 | $70,742.76 |
| 2019-04-16 | $0.03494 | $0.03501 | $0.01890 | $0.01970 | $410.15 | $39,888.50 |
| 2019-04-17 | $0.01969 | $0.03588 | $0.01968 | $0.02591 | $570.41 | $52,462.98 |
| 2019-04-18 | $0.02591 | $0.02636 | $0.01682 | $0.02047 | $1,493.48 | $41,441.36 |
| 2019-04-19 | $0.02047 | $0.02047 | $0.01731 | $0.02039 | $83.12 | $41,283.38 |
| 2019-04-20 | $0.02039 | $0.02061 | $0.01652 | $0.01858 | $369.21 | $37,608.35 |
| 2019-04-21 | $0.01858 | $0.01866 | $0.01679 | $0.01823 | $59.42 | $36,914.68 |
| 2019-04-22 | $0.01822 | $0.01830 | $0.01657 | $0.01674 | $181.64 | $33,889.76 |
| 2019-04-23 | $0.01674 | $0.01741 | $0.01661 | $0.01704 | $94.05 | $34,497.55 |
| 2019-04-24 | $0.01703 | $0.01898 | $0.01636 | $0.01833 | $79.92 | $37,117.46 |
| 2019-04-25 | $0.01833 | $0.01842 | $0.01105 | $0.01378 | $66.02 | $27,898.15 |
| 2019-04-26 | $0.01383 | $0.02076 | $0.01367 | $0.01860 | $15.24 | $37,658.24 |
| 2019-04-27 | $0.01861 | $0.02325 | $0.01778 | $0.02319 | $0 | $46,945.03 |
| 2019-04-28 | $0.02319 | $0.02319 | $0.02319 | $0.02319 | $0 | $46,945.03 |
| 2019-04-29 | $0.02319 | $0.02319 | $0.01568 | $0.01580 | $0.01580 | $31,983.61 |
| 2019-04-30 | $0.01580 | $0.01831 | $0.01571 | $0.01826 | $0.7036 | $36,969.44 |