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 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.02825 | $0.02842 | $0.02201 | $0.02215 | $22.20 | $44,844.94 |
| 2019-06-02 | $0.02215 | $0.02265 | $0.02214 | $0.02259 | $0 | $45,735.90 |
| 2019-06-03 | $0.02259 | $0.02259 | $0.02115 | $0.02125 | $1.06 | $43,019.21 |
| 2019-06-04 | $0.02122 | $0.04226 | $0.02029 | $0.02562 | $982.68 | $51,871.21 |
| 2019-06-05 | $0.02562 | $0.03014 | $0.02387 | $0.02969 | $367.61 | $60,115.53 |
| 2019-06-06 | $0.02970 | $0.02993 | $0.02353 | $0.02443 | $45.74 | $49,457.89 |
| 2019-06-07 | $0.02443 | $0.03497 | $0.02431 | $0.02773 | $281.46 | $56,140.91 |
| 2019-06-08 | $0.02773 | $0.02791 | $0.02730 | $0.02771 | $0.1926 | $56,108.09 |
| 2019-06-09 | $0.02771 | $0.02782 | $0.02707 | $0.02716 | $0 | $54,995.67 |
| 2019-06-10 | $0.02716 | $0.02764 | $0.02716 | $0.02760 | $0.02760 | $55,882.72 |
| 2019-06-11 | $0.02763 | $0.02773 | $0.02603 | $0.02612 | $0.2612 | $52,875.97 |
| 2019-06-12 | $0.02612 | $0.02705 | $0.02585 | $0.02675 | $0 | $54,150.32 |
| 2019-06-13 | $0.02675 | $0.02884 | $0.02568 | $0.02574 | $26.69 | $52,103.43 |
| 2019-06-14 | $0.02575 | $0.04364 | $0.02558 | $0.02986 | $4,622.96 | $60,450.75 |
| 2019-06-15 | $0.02987 | $0.03493 | $0.02963 | $0.03361 | $4.71 | $68,047.18 |
| 2019-06-16 | $0.03361 | $0.03798 | $0.03099 | $0.03144 | $5.88 | $63,648.97 |
| 2019-06-17 | $0.03147 | $0.03252 | $0.03130 | $0.03169 | $0.3486 | $64,156.50 |
| 2019-06-18 | $0.03168 | $0.03177 | $0.03051 | $0.03094 | $0 | $62,636.38 |
| 2019-06-19 | $0.03094 | $0.04554 | $0.03094 | $0.03899 | $193.85 | $78,929.56 |
| 2019-06-20 | $0.03898 | $0.03899 | $0.03726 | $0.03822 | $14.44 | $77,376.88 |
| 2019-06-21 | $0.03825 | $0.04071 | $0.03824 | $0.04071 | $12.79 | $82,411.38 |
| 2019-06-22 | $0.04083 | $0.04379 | $0.02095 | $0.02150 | $39.61 | $43,535.57 |
| 2019-06-23 | $0.02151 | $0.03894 | $0.02127 | $0.03753 | $8.81 | $75,975.83 |
| 2019-06-24 | $0.03753 | $0.03843 | $0.03669 | $0.03821 | $1.16 | $77,349.24 |
| 2019-06-25 | $0.03820 | $0.04081 | $0.03019 | $0.04079 | $2.73 | $82,585.98 |
| 2019-06-26 | $0.04079 | $0.04757 | $0.04063 | $0.04746 | $0 | $96,092.71 |
| 2019-06-27 | $0.04746 | $0.04746 | $0.04746 | $0.04746 | $0 | $96,092.71 |
| 2019-06-28 | $0.04746 | $0.04746 | $0.04746 | $0.04746 | $0 | $96,092.71 |
| 2019-06-29 | $0.04746 | $0.04746 | $0.04746 | $0.04746 | $0 | $96,092.71 |
| 2019-06-30 | $0.04746 | $0.04746 | $0.04746 | $0.04746 | $0 | $96,092.71 |