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 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.04746 | $0.04746 | $0.04746 | $0.04746 | $0 | $96,092.71 |
| 2019-07-02 | $0.04746 | $0.04746 | $0.04746 | $0.04746 | $0 | $96,092.71 |
| 2019-07-03 | $0.04746 | $0.04746 | $0.04746 | $0.04746 | $0 | $96,092.71 |
| 2019-07-04 | $0.04746 | $0.04746 | $0.02010 | $0.02016 | $60.18 | $40,820.65 |
| 2019-07-05 | $0.02016 | $0.02945 | $0.01988 | $0.02906 | $215.01 | $58,830.50 |
| 2019-07-06 | $0.02905 | $0.03057 | $0.02523 | $0.02823 | $87.31 | $57,143.06 |
| 2019-07-07 | $0.02822 | $0.03209 | $0.02663 | $0.03182 | $7.97 | $64,416.41 |
| 2019-07-08 | $0.03182 | $0.03310 | $0.03165 | $0.03295 | $0 | $66,700.53 |
| 2019-07-09 | $0.03295 | $0.03295 | $0.03295 | $0.03295 | $0 | $66,700.53 |
| 2019-07-10 | $0.03295 | $0.03295 | $0.03295 | $0.03295 | $0 | $66,700.53 |
| 2019-07-11 | $0.03295 | $0.03295 | $0.02690 | $0.02745 | $1.22 | $55,579.20 |
| 2019-07-12 | $0.02747 | $0.02844 | $0.02699 | $0.02810 | $0 | $56,881.02 |
| 2019-07-13 | $0.02810 | $0.02810 | $0.02810 | $0.02810 | $0 | $56,881.02 |
| 2019-07-14 | $0.02810 | $0.02810 | $0.02029 | $0.02037 | $8.71 | $41,232.63 |
| 2019-07-15 | $0.02038 | $0.02777 | $0.01983 | $0.02736 | $1.09 | $55,385.07 |
| 2019-07-16 | $0.02733 | $0.02764 | $0.02502 | $0.02506 | $0 | $50,728.90 |
| 2019-07-17 | $0.02506 | $0.02506 | $0.02506 | $0.02506 | $0 | $50,728.90 |
| 2019-07-18 | $0.02506 | $0.02506 | $0.02506 | $0.02506 | $0 | $50,728.90 |
| 2019-07-19 | $0.02506 | $0.02506 | $0.02506 | $0.02506 | $0 | $50,728.90 |
| 2019-07-20 | $0.02506 | $0.03843 | $0.02506 | $0.03740 | $116.85 | $75,720.62 |
| 2019-07-21 | $0.03740 | $0.03761 | $0.03605 | $0.03609 | $0 | $73,063.67 |
| 2019-07-22 | $0.03609 | $0.03700 | $0.03528 | $0.03597 | $2.29 | $72,815.25 |
| 2019-07-23 | $0.03596 | $0.03598 | $0.02172 | $0.02175 | $7.78 | $44,040.12 |
| 2019-07-24 | $0.02175 | $0.02175 | $0.02116 | $0.02136 | $0 | $43,250.13 |
| 2019-07-25 | $0.02136 | $0.02136 | $0.02136 | $0.02136 | $0 | $43,250.13 |
| 2019-07-26 | $0.02136 | $0.02136 | $0.02136 | $0.02136 | $0 | $43,250.13 |
| 2019-07-27 | $0.02136 | $0.02136 | $0.02136 | $0.02136 | $0 | $43,250.13 |
| 2019-07-28 | $0.02136 | $0.02136 | $0.02136 | $0.02136 | $0 | $43,250.13 |
| 2019-07-29 | $0.02136 | $0.02136 | $0.02136 | $0.02136 | $0 | $43,250.13 |
| 2019-07-30 | $0.02136 | $0.02136 | $0.02101 | $0.02111 | $11.61 | $42,730.84 |
| 2019-07-31 | $0.02110 | $0.02219 | $0.02110 | $0.02199 | $0 | $44,515.54 |