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 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.007032 | $0.007447 | $0.006483 | $0.006973 | $194.39 | $14,116.88 |
| 2019-12-02 | $0.006973 | $0.01226 | $0.006192 | $0.008406 | $1,131.68 | $17,017.51 |
| 2019-12-03 | $0.008406 | $0.008858 | $0.007863 | $0.008770 | $200.75 | $17,754.40 |
| 2019-12-04 | $0.008769 | $0.009069 | $0.008386 | $0.008637 | $143.48 | $17,486.53 |
| 2019-12-05 | $0.008622 | $0.008858 | $0.008206 | $0.008420 | $154.05 | $17,047.12 |
| 2019-12-06 | $0.008420 | $0.009328 | $0.008250 | $0.009069 | $220.49 | $18,360.58 |
| 2019-12-07 | $0.009071 | $0.009766 | $0.006318 | $0.006568 | $200.75 | $13,296.39 |
| 2019-12-08 | $0.006568 | $0.006568 | $0.006276 | $0.006428 | $201.75 | $13,013.58 |
| 2019-12-09 | $0.006427 | $0.007110 | $0.005914 | $0.006950 | $180.98 | $14,070.40 |
| 2019-12-10 | $0.006952 | $0.008095 | $0.006792 | $0.007789 | $205.24 | $15,769.39 |
| 2019-12-11 | $0.007571 | $0.007796 | $0.007124 | $0.007285 | $123.81 | $14,749.54 |
| 2019-12-12 | $0.007285 | $0.01665 | $0.007187 | $0.007685 | $1,265.46 | $15,559.02 |
| 2019-12-13 | $0.007684 | $0.01594 | $0.007386 | $0.007410 | $289.20 | $15,000.96 |
| 2019-12-14 | $0.007410 | $0.008586 | $0.007394 | $0.008530 | $201.37 | $17,268.32 |
| 2019-12-15 | $0.008554 | $0.008812 | $0.007330 | $0.007722 | $179.15 | $15,633.77 |
| 2019-12-16 | $0.007722 | $0.007961 | $0.007196 | $0.007414 | $204.93 | $15,009.17 |
| 2019-12-17 | $0.007414 | $0.007560 | $0.006729 | $0.007087 | $176.58 | $14,348.59 |
| 2019-12-18 | $0.007087 | $0.007920 | $0.006810 | $0.007823 | $203.36 | $15,838.71 |
| 2019-12-19 | $0.007823 | $0.008088 | $0.007220 | $0.007572 | $195.03 | $15,330.54 |
| 2019-12-20 | $0.007572 | $0.007869 | $0.007319 | $0.007509 | $139.39 | $15,202.50 |
| 2019-12-21 | $0.007509 | $0.007996 | $0.007403 | $0.007692 | $173.04 | $15,573.61 |
| 2019-12-22 | $0.007693 | $0.008173 | $0.007344 | $0.008108 | $193.04 | $16,415.83 |
| 2019-12-23 | $0.007958 | $0.008605 | $0.007745 | $0.008513 | $213.96 | $17,235.27 |
| 2019-12-24 | $0.008518 | $0.009885 | $0.008026 | $0.008420 | $196.03 | $17,045.53 |
| 2019-12-25 | $0.008411 | $0.008710 | $0.007729 | $0.008099 | $181.27 | $16,396.08 |
| 2019-12-26 | $0.008099 | $0.01236 | $0.007919 | $0.008828 | $253.52 | $17,873.14 |
| 2019-12-27 | $0.008828 | $0.01439 | $0.008602 | $0.01100 | $1,027.96 | $22,279.22 |
| 2019-12-28 | $0.01101 | $0.01159 | $0.01052 | $0.01067 | $167.34 | $21,607.69 |
| 2019-12-29 | $0.01068 | $0.01480 | $0.01045 | $0.01151 | $315.62 | $23,295.52 |
| 2019-12-30 | $0.01151 | $0.01151 | $0.01050 | $0.01058 | $159.04 | $21,415.20 |
| 2019-12-31 | $0.01057 | $0.01352 | $0.01038 | $0.01216 | $195.12 | $24,608.75 |