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 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.02215 | $0.02215 | $0.02215 | $0.02215 | $0 | $44,841.90 |
| 2019-09-02 | $0.02215 | $0.02215 | $0.01339 | $0.01428 | $25.50 | $28,919.64 |
| 2019-09-03 | $0.01429 | $0.01442 | $0.01425 | $0.01429 | $0 | $28,935.64 |
| 2019-09-04 | $0.01429 | $0.01601 | $0.01429 | $0.01588 | $1.09 | $32,154.17 |
| 2019-09-05 | $0.01588 | $0.01593 | $0.01576 | $0.01582 | $0 | $32,022.00 |
| 2019-09-06 | $0.01582 | $0.01582 | $0.01582 | $0.01582 | $0 | $32,022.00 |
| 2019-09-07 | $0.01582 | $0.01582 | $0.01582 | $0.01582 | $0 | $32,022.00 |
| 2019-09-08 | $0.01582 | $0.01582 | $0.01582 | $0.01582 | $0 | $32,022.00 |
| 2019-09-09 | $0.01582 | $0.01582 | $0.01582 | $0.01582 | $0 | $32,022.00 |
| 2019-09-10 | $0.01582 | $0.01582 | $0.01582 | $0.01582 | $0 | $32,022.00 |
| 2019-09-11 | $0.01582 | $0.01582 | $0.01582 | $0.01582 | $0 | $32,022.00 |
| 2019-09-12 | $0.01582 | $0.01582 | $0.01582 | $0.01582 | $0 | $32,022.00 |
| 2019-09-13 | $0.01582 | $0.01647 | $0.01582 | $0.01647 | $1.13 | $33,334.67 |
| 2019-09-14 | $0.01647 | $0.01648 | $0.01637 | $0.01640 | $0 | $33,197.07 |
| 2019-09-15 | $0.01640 | $0.01640 | $0.01640 | $0.01640 | $0 | $33,197.07 |
| 2019-09-16 | $0.01640 | $0.01640 | $0.01640 | $0.01640 | $0 | $33,197.07 |
| 2019-09-17 | $0.01640 | $0.01640 | $0.01640 | $0.01640 | $0 | $33,197.07 |
| 2019-09-18 | $0.01640 | $0.01640 | $0.01640 | $0.01640 | $0 | $33,197.07 |
| 2019-09-19 | $0.01640 | $0.01640 | $0.01640 | $0.01640 | $0 | $33,197.07 |
| 2019-09-20 | $0.01640 | $0.01640 | $0.003462 | $0.003667 | $229.32 | $7,424.12 |
| 2019-09-21 | $0.003463 | $0.003661 | $0.003005 | $0.003308 | $257.14 | $6,696.18 |
| 2019-09-22 | $0.003307 | $0.003733 | $0.003179 | $0.003726 | $87.26 | $7,544.20 |
| 2019-09-23 | $0.003726 | $0.008917 | $0.003389 | $0.003441 | $119.65 | $6,966.32 |
| 2019-09-24 | $0.003444 | $0.003519 | $0.002747 | $0.002824 | $254.99 | $5,717.54 |
| 2019-09-25 | $0.002825 | $0.002976 | $0.002697 | $0.002879 | $250.37 | $5,827.87 |
| 2019-09-26 | $0.002879 | $0.002958 | $0.002676 | $0.002755 | $214.96 | $5,577.91 |
| 2019-09-27 | $0.002755 | $0.002915 | $0.002720 | $0.002886 | $200.97 | $5,841.88 |
| 2019-09-28 | $0.002886 | $0.002899 | $0.002778 | $0.002883 | $215.24 | $5,837.27 |
| 2019-09-29 | $0.002885 | $0.002889 | $0.002792 | $0.002834 | $34.39 | $5,736.94 |
| 2019-09-30 | $0.002833 | $0.002833 | $0.002579 | $0.002735 | $63.07 | $5,537.44 |