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 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.002736 | $0.002812 | $0.002665 | $0.002668 | $1.35 | $5,401.32 |
| 2019-10-02 | $0.002668 | $0.002685 | $0.002628 | $0.002684 | $1.36 | $5,433.87 |
| 2019-10-03 | $0.002683 | $0.002692 | $0.002538 | $0.002559 | $2.95 | $5,181.15 |
| 2019-10-04 | $0.002559 | $0.002560 | $0.002525 | $0.002542 | $179.96 | $5,146.79 |
| 2019-10-05 | $0.002542 | $0.002549 | $0.002498 | $0.002523 | $225.72 | $5,108.01 |
| 2019-10-06 | $0.002523 | $0.002609 | $0.002466 | $0.002477 | $190.55 | $5,014.95 |
| 2019-10-07 | $0.002474 | $0.002574 | $0.002447 | $0.002554 | $0.8301 | $5,171.17 |
| 2019-10-08 | $0.002553 | $0.002583 | $0.002535 | $0.002553 | $0.8296 | $5,167.82 |
| 2019-10-09 | $0.002553 | $0.002555 | $0.002537 | $0.002542 | $0 | $5,147.03 |
| 2019-10-10 | $0.002542 | $0.002985 | $0.002542 | $0.002930 | $120.17 | $5,931.52 |
| 2019-10-11 | $0.002931 | $0.003313 | $0.002889 | $0.002989 | $229.41 | $6,051.91 |
| 2019-10-12 | $0.002989 | $0.003014 | $0.002835 | $0.002916 | $139.34 | $5,902.85 |
| 2019-10-13 | $0.002914 | $0.003130 | $0.002894 | $0.003075 | $209.55 | $6,225.88 |
| 2019-10-14 | $0.003075 | $0.003215 | $0.002916 | $0.003112 | $234.43 | $6,299.73 |
| 2019-10-15 | $0.003114 | $0.003255 | $0.002945 | $0.002953 | $213.71 | $5,977.52 |
| 2019-10-16 | $0.002951 | $0.003146 | $0.002800 | $0.003140 | $248.55 | $6,356.88 |
| 2019-10-17 | $0.003139 | $0.003370 | $0.003122 | $0.003204 | $159.56 | $6,487.32 |
| 2019-10-18 | $0.003204 | $0.003226 | $0.002938 | $0.002950 | $135.76 | $5,972.01 |
| 2019-10-19 | $0.002949 | $0.002994 | $0.002938 | $0.002958 | $126.36 | $5,988.46 |
| 2019-10-20 | $0.002958 | $0.003068 | $0.002940 | $0.003043 | $222.93 | $6,159.70 |
| 2019-10-21 | $0.003043 | $0.003072 | $0.003030 | $0.003048 | $187.99 | $6,170.98 |
| 2019-10-22 | $0.003048 | $0.003049 | $0.002903 | $0.002904 | $0.8101 | $5,878.65 |
| 2019-10-23 | $0.002904 | $0.002914 | $0.002672 | $0.002697 | $0.7523 | $5,459.21 |
| 2019-10-24 | $0.002697 | $0.002700 | $0.002697 | $0.002697 | $0 | $5,460.56 |
| 2019-10-25 | $0.002697 | $0.003452 | $0.002697 | $0.003310 | $64.44 | $6,701.20 |
| 2019-10-26 | $0.003308 | $0.003782 | $0.003232 | $0.003481 | $292.40 | $7,047.93 |
| 2019-10-27 | $0.003480 | $0.009677 | $0.003431 | $0.009575 | $451.36 | $19,385.51 |
| 2019-10-28 | $0.009569 | $0.009965 | $0.003418 | $0.003423 | $289.49 | $6,929.25 |
| 2019-10-29 | $0.003423 | $0.01155 | $0.003417 | $0.007890 | $506.32 | $15,973.81 |
| 2019-10-30 | $0.007892 | $0.01063 | $0.007284 | $0.01024 | $358.48 | $20,732.90 |
| 2019-10-31 | $0.01024 | $0.01456 | $0.008420 | $0.01303 | $306.59 | $26,389.04 |