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 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.01133 | $0.01167 | $0.01088 | $0.01118 | $188.21 | $22,635.38 |
| 2020-02-02 | $0.01099 | $0.01135 | $0.01037 | $0.01085 | $232.52 | $21,958.58 |
| 2020-02-03 | $0.01085 | $0.01146 | $0.01010 | $0.01014 | $253.53 | $20,529.43 |
| 2020-02-04 | $0.01014 | $0.01063 | $0.01003 | $0.01057 | $204.94 | $21,393.10 |
| 2020-02-05 | $0.01057 | $0.01126 | $0.01028 | $0.01117 | $243.06 | $22,616.41 |
| 2020-02-06 | $0.01117 | $0.01118 | $0.01069 | $0.01091 | $189.10 | $22,097.49 |
| 2020-02-07 | $0.01092 | $0.01136 | $0.01033 | $0.01059 | $249.49 | $21,435.25 |
| 2020-02-08 | $0.01059 | $0.01076 | $0.01012 | $0.01056 | $154.81 | $21,385.97 |
| 2020-02-09 | $0.01056 | $0.01082 | $0.01031 | $0.01056 | $201.90 | $21,383.32 |
| 2020-02-10 | $0.01057 | $0.01060 | $0.01013 | $0.01046 | $225.31 | $21,171.10 |
| 2020-02-11 | $0.01046 | $0.01053 | $0.009762 | $0.01052 | $286.98 | $21,291.98 |
| 2020-02-12 | $0.01052 | $0.01072 | $0.01046 | $0.01048 | $249.27 | $21,219.47 |
| 2020-02-13 | $0.01048 | $0.01063 | $0.01029 | $0.01035 | $240.56 | $20,943.86 |
| 2020-02-14 | $0.01035 | $0.01044 | $0.01026 | $0.01043 | $169.96 | $21,119.98 |
| 2020-02-15 | $0.01043 | $0.01047 | $0.009596 | $0.009707 | $336.24 | $19,652.19 |
| 2020-02-16 | $0.009707 | $0.009922 | $0.009023 | $0.009832 | $250.23 | $19,905.57 |
| 2020-02-17 | $0.009827 | $0.009840 | $0.009280 | $0.009598 | $243.33 | $19,430.82 |
| 2020-02-18 | $0.009493 | $0.01007 | $0.009436 | $0.01005 | $289.38 | $20,340.39 |
| 2020-02-19 | $0.01005 | $0.01008 | $0.009327 | $0.009330 | $212.90 | $18,888.87 |
| 2020-02-20 | $0.009326 | $0.009549 | $0.009259 | $0.009424 | $149.88 | $19,079.71 |
| 2020-02-21 | $0.009420 | $0.009532 | $0.009322 | $0.009498 | $191.60 | $19,228.68 |
| 2020-02-22 | $0.009498 | $0.009515 | $0.009321 | $0.009482 | $287.02 | $19,197.19 |
| 2020-02-23 | $0.009482 | $0.009745 | $0.009361 | $0.009441 | $176.74 | $19,113.43 |
| 2020-02-24 | $0.009453 | $0.009479 | $0.007761 | $0.008881 | $226.11 | $17,979.28 |
| 2020-02-25 | $0.008880 | $0.01123 | $0.007642 | $0.01017 | $262.55 | $20,597.10 |
| 2020-02-26 | $0.009986 | $0.01001 | $0.008860 | $0.009523 | $160.05 | $19,280.50 |
| 2020-02-27 | $0.009523 | $0.009918 | $0.008780 | $0.009065 | $179.31 | $18,352.65 |
| 2020-02-28 | $0.009065 | $0.009656 | $0.008698 | $0.009166 | $245.97 | $18,555.86 |
| 2020-02-29 | $0.009163 | $0.009804 | $0.008463 | $0.008588 | $231.14 | $17,387.01 |