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 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.01216 | $0.01256 | $0.01056 | $0.01116 | $175.56 | $22,598.83 |
| 2020-01-02 | $0.01116 | $0.01154 | $0.01068 | $0.01082 | $166.57 | $21,913.58 |
| 2020-01-03 | $0.01083 | $0.01180 | $0.01074 | $0.01124 | $208.99 | $22,754.79 |
| 2020-01-04 | $0.01123 | $0.01170 | $0.01093 | $0.01120 | $151.33 | $22,671.61 |
| 2020-01-05 | $0.01119 | $0.01164 | $0.01107 | $0.01111 | $216.05 | $22,485.45 |
| 2020-01-06 | $0.01112 | $0.01183 | $0.01105 | $0.01158 | $163.31 | $23,439.68 |
| 2020-01-07 | $0.01158 | $0.01186 | $0.01089 | $0.01127 | $239.24 | $22,811.77 |
| 2020-01-08 | $0.01127 | $0.01249 | $0.01126 | $0.01180 | $196.81 | $23,881.70 |
| 2020-01-09 | $0.01178 | $0.01201 | $0.01126 | $0.01166 | $201.12 | $23,609.21 |
| 2020-01-10 | $0.01144 | $0.01206 | $0.01130 | $0.01185 | $230.55 | $23,991.13 |
| 2020-01-11 | $0.01185 | $0.01394 | $0.01097 | $0.01109 | $175.76 | $22,442.46 |
| 2020-01-12 | $0.01108 | $0.01143 | $0.01104 | $0.01131 | $207.37 | $22,894.97 |
| 2020-01-13 | $0.01131 | $0.01175 | $0.01042 | $0.01066 | $245.22 | $21,589.66 |
| 2020-01-14 | $0.01068 | $0.01097 | $0.009133 | $0.01004 | $182.14 | $20,326.09 |
| 2020-01-15 | $0.01002 | $0.01085 | $0.009145 | $0.01015 | $263.05 | $20,545.46 |
| 2020-01-16 | $0.01015 | $0.01036 | $0.009732 | $0.01030 | $208.65 | $20,854.97 |
| 2020-01-17 | $0.01030 | $0.01074 | $0.01007 | $0.01044 | $166.81 | $21,129.66 |
| 2020-01-18 | $0.01043 | $0.01214 | $0.009226 | $0.01125 | $255.59 | $22,783.70 |
| 2020-01-19 | $0.01125 | $0.01186 | $0.01022 | $0.01036 | $265.56 | $20,983.92 |
| 2020-01-20 | $0.01045 | $0.01087 | $0.01012 | $0.01047 | $219.52 | $21,187.31 |
| 2020-01-21 | $0.01037 | $0.01121 | $0.009603 | $0.01111 | $311.03 | $22,491.85 |
| 2020-01-22 | $0.01111 | $0.01126 | $0.01080 | $0.01094 | $157.85 | $22,142.93 |
| 2020-01-23 | $0.01094 | $0.01096 | $0.009584 | $0.009585 | $180.87 | $19,405.62 |
| 2020-01-24 | $0.009597 | $0.01085 | $0.009360 | $0.01040 | $250.02 | $21,049.89 |
| 2020-01-25 | $0.01040 | $0.01072 | $0.009655 | $0.01045 | $268.49 | $21,151.90 |
| 2020-01-26 | $0.01045 | $0.01073 | $0.009862 | $0.01024 | $208.31 | $20,726.36 |
| 2020-01-27 | $0.01033 | $0.01218 | $0.01012 | $0.01115 | $209.67 | $22,581.97 |
| 2020-01-28 | $0.01115 | $0.01205 | $0.01051 | $0.01135 | $181.20 | $22,969.90 |
| 2020-01-29 | $0.01135 | $0.01217 | $0.01093 | $0.01146 | $246.96 | $23,202.82 |
| 2020-01-30 | $0.01145 | $0.01172 | $0.01096 | $0.01124 | $201.55 | $22,756.61 |
| 2020-01-31 | $0.01124 | $0.01175 | $0.01080 | $0.01133 | $184.83 | $22,931.45 |