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 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.01344 | $0.01366 | $0.01045 | $0.01083 | $262.47 | $21,926.56 |
| 2019-11-02 | $0.01083 | $0.01103 | $0.009364 | $0.009511 | $226.17 | $19,256.18 |
| 2019-11-03 | $0.009517 | $0.009568 | $0.008941 | $0.009076 | $227.48 | $18,374.38 |
| 2019-11-04 | $0.009065 | $0.009152 | $0.006514 | $0.008156 | $292.95 | $16,511.06 |
| 2019-11-05 | $0.008156 | $0.008374 | $0.006336 | $0.007104 | $216.57 | $14,381.48 |
| 2019-11-06 | $0.007104 | $0.007400 | $0.005710 | $0.006922 | $243.89 | $14,013.43 |
| 2019-11-07 | $0.006922 | $0.007100 | $0.005525 | $0.006264 | $220.45 | $12,681.45 |
| 2019-11-08 | $0.006262 | $0.007154 | $0.004944 | $0.005722 | $251.46 | $11,583.48 |
| 2019-11-09 | $0.005984 | $0.006484 | $0.005679 | $0.005988 | $229.21 | $12,121.90 |
| 2019-11-10 | $0.005987 | $0.006255 | $0.005318 | $0.005978 | $165.92 | $12,102.97 |
| 2019-11-11 | $0.006249 | $0.006534 | $0.006083 | $0.006221 | $226.75 | $12,593.70 |
| 2019-11-12 | $0.006221 | $0.006325 | $0.006106 | $0.006257 | $250.48 | $12,667.14 |
| 2019-11-13 | $0.006258 | $0.006277 | $0.006135 | $0.006254 | $202.94 | $12,662.28 |
| 2019-11-14 | $0.006254 | $0.006285 | $0.006084 | $0.006241 | $235.57 | $12,635.57 |
| 2019-11-15 | $0.006250 | $0.006264 | $0.005936 | $0.005939 | $201.18 | $12,023.18 |
| 2019-11-16 | $0.005940 | $0.006179 | $0.005940 | $0.006070 | $158.86 | $12,288.15 |
| 2019-11-17 | $0.006070 | $0.006203 | $0.005996 | $0.005996 | $210.33 | $12,140.02 |
| 2019-11-18 | $0.005998 | $0.01336 | $0.005904 | $0.006145 | $668.13 | $12,440.07 |
| 2019-11-19 | $0.006145 | $0.006818 | $0.006134 | $0.006728 | $248.38 | $13,621.20 |
| 2019-11-20 | $0.006728 | $0.007077 | $0.006477 | $0.006669 | $234.95 | $13,501.78 |
| 2019-11-21 | $0.006662 | $0.006828 | $0.006092 | $0.006493 | $207.04 | $13,145.48 |
| 2019-11-22 | $0.006493 | $0.006619 | $0.005744 | $0.006442 | $182.47 | $13,042.03 |
| 2019-11-23 | $0.006443 | $0.006494 | $0.005930 | $0.006214 | $210.32 | $12,580.00 |
| 2019-11-24 | $0.006214 | $0.007248 | $0.005944 | $0.006583 | $225.35 | $13,326.84 |
| 2019-11-25 | $0.006584 | $0.007386 | $0.005949 | $0.006922 | $189.73 | $14,014.68 |
| 2019-11-26 | $0.006922 | $0.007381 | $0.006241 | $0.006493 | $156.65 | $13,145.57 |
| 2019-11-27 | $0.006422 | $0.007967 | $0.006023 | $0.007222 | $193.29 | $14,621.43 |
| 2019-11-28 | $0.007223 | $0.008144 | $0.006988 | $0.007230 | $156.23 | $14,637.94 |
| 2019-11-29 | $0.007230 | $0.007997 | $0.006639 | $0.007525 | $181.75 | $15,233.99 |
| 2019-11-30 | $0.007525 | $0.008300 | $0.006713 | $0.007182 | $187.74 | $14,539.91 |