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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01826 | $0.01843 | $0.01613 | $0.01625 | $42.60 | $32,904.46 |
| 2019-05-02 | $0.01626 | $0.01798 | $0.01622 | $0.01657 | $0.1893 | $33,543.66 |
| 2019-05-03 | $0.01657 | $0.01771 | $0.01651 | $0.01736 | $0 | $35,135.84 |
| 2019-05-04 | $0.01736 | $0.01736 | $0.01736 | $0.01736 | $0 | $35,135.84 |
| 2019-05-05 | $0.01736 | $0.01802 | $0.01541 | $0.01789 | $33.52 | $36,217.32 |
| 2019-05-06 | $0.01788 | $0.01795 | $0.01745 | $0.01775 | $70.63 | $35,945.23 |
| 2019-05-07 | $0.01775 | $0.01856 | $0.01775 | $0.01826 | $0 | $36,972.30 |
| 2019-05-08 | $0.01826 | $0.01826 | $0.01826 | $0.01826 | $0 | $36,972.30 |
| 2019-05-09 | $0.01826 | $0.01826 | $0.01541 | $0.01580 | $33.02 | $31,990.01 |
| 2019-05-10 | $0.01579 | $0.01647 | $0.01574 | $0.01632 | $5.39 | $33,042.06 |
| 2019-05-11 | $0.01632 | $0.02101 | $0.01631 | $0.01844 | $12.79 | $37,325.95 |
| 2019-05-12 | $0.01845 | $0.01922 | $0.01745 | $0.01787 | $0 | $36,173.97 |
| 2019-05-13 | $0.01787 | $0.02426 | $0.01787 | $0.02343 | $4.23 | $47,433.72 |
| 2019-05-14 | $0.02344 | $0.02489 | $0.02300 | $0.02395 | $41.92 | $48,493.30 |
| 2019-05-15 | $0.02394 | $0.07123 | $0.02063 | $0.03171 | $1,924.50 | $64,202.63 |
| 2019-05-16 | $0.03167 | $0.03981 | $0.02000 | $0.02088 | $236.82 | $42,279.90 |
| 2019-05-17 | $0.02088 | $0.02854 | $0.02035 | $0.02291 | $11.46 | $46,382.41 |
| 2019-05-18 | $0.02291 | $0.02515 | $0.02262 | $0.02462 | $35.74 | $49,848.09 |
| 2019-05-19 | $0.02463 | $0.02806 | $0.02459 | $0.02787 | $0.1393 | $56,414.32 |
| 2019-05-20 | $0.02787 | $0.02787 | $0.02598 | $0.02712 | $30.05 | $54,907.06 |
| 2019-05-21 | $0.02711 | $0.02725 | $0.02619 | $0.02638 | $7.25 | $53,409.09 |
| 2019-05-22 | $0.02638 | $0.03215 | $0.02587 | $0.03108 | $2.47 | $62,928.11 |
| 2019-05-23 | $0.03104 | $0.03114 | $0.02630 | $0.02677 | $8.82 | $54,199.85 |
| 2019-05-24 | $0.02678 | $0.03338 | $0.02665 | $0.03074 | $1.37 | $62,243.20 |
| 2019-05-25 | $0.03074 | $0.03124 | $0.02764 | $0.02785 | $0 | $56,378.21 |
| 2019-05-26 | $0.02785 | $0.03384 | $0.02034 | $0.02225 | $74.15 | $45,037.30 |
| 2019-05-27 | $0.02226 | $0.02633 | $0.01825 | $0.02250 | $57.85 | $45,550.70 |
| 2019-05-28 | $0.02249 | $0.02267 | $0.02170 | $0.02190 | $2.95 | $44,341.64 |
| 2019-05-29 | $0.02190 | $0.02196 | $0.02126 | $0.02174 | $45.02 | $44,010.93 |
| 2019-05-30 | $0.02174 | $0.02512 | $0.02114 | $0.02324 | $4.63 | $47,056.57 |
| 2019-05-31 | $0.02324 | $0.02829 | $0.02286 | $0.02826 | $13.93 | $57,206.17 |