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 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.008588 | $0.009002 | $0.008299 | $0.008391 | $195.28 | $16,987.75 |
| 2020-03-02 | $0.008476 | $0.009132 | $0.008355 | $0.009113 | $198.90 | $18,450.52 |
| 2020-03-03 | $0.008942 | $0.009131 | $0.008610 | $0.008956 | $171.38 | $18,131.95 |
| 2020-03-04 | $0.008956 | $0.009196 | $0.008557 | $0.008930 | $157.70 | $18,078.46 |
| 2020-03-05 | $0.008931 | $0.009573 | $0.008635 | $0.009357 | $204.66 | $18,944.16 |
| 2020-03-06 | $0.009357 | $0.009642 | $0.009098 | $0.009481 | $234.83 | $19,194.23 |
| 2020-03-07 | $0.009485 | $0.009690 | $0.009128 | $0.009258 | $152.39 | $18,742.09 |
| 2020-03-08 | $0.009258 | $0.009260 | $0.008331 | $0.008339 | $166.87 | $16,882.96 |
| 2020-03-09 | $0.008335 | $0.008449 | $0.007757 | $0.008159 | $185.72 | $16,517.99 |
| 2020-03-10 | $0.008166 | $0.008441 | $0.007982 | $0.008219 | $134.75 | $16,639.32 |
| 2020-03-11 | $0.008219 | $0.008265 | $0.007807 | $0.008148 | $166.16 | $16,495.19 |
| 2020-03-12 | $0.008148 | $0.008231 | $0.004840 | $0.004862 | $96.34 | $9,843.52 |
| 2020-03-13 | $0.004859 | $0.005843 | $0.004003 | $0.005498 | $138.50 | $11,129.91 |
| 2020-03-14 | $0.005522 | $0.005580 | $0.005059 | $0.005133 | $121.49 | $10,391.78 |
| 2020-03-15 | $0.005133 | $0.005996 | $0.005096 | $0.005495 | $136.84 | $11,124.45 |
| 2020-03-16 | $0.005494 | $0.005494 | $0.003551 | $0.004407 | $127.00 | $8,922.82 |
| 2020-03-17 | $0.004408 | $0.004855 | $0.004261 | $0.004423 | $115.97 | $8,954.28 |
| 2020-03-18 | $0.004403 | $0.004523 | $0.003860 | $0.003968 | $105.22 | $8,034.31 |
| 2020-03-19 | $0.003968 | $0.004854 | $0.003921 | $0.004701 | $145.47 | $9,516.34 |
| 2020-03-20 | $0.004699 | $0.005194 | $0.004432 | $0.004712 | $164.46 | $9,540.12 |
| 2020-03-21 | $0.004723 | $0.004840 | $0.004504 | $0.004690 | $159.10 | $9,495.26 |
| 2020-03-22 | $0.004693 | $0.004838 | $0.004402 | $0.004432 | $143.78 | $8,973.54 |
| 2020-03-23 | $0.004432 | $0.004950 | $0.004390 | $0.004890 | $137.89 | $9,899.04 |
| 2020-03-24 | $0.004888 | $0.005168 | $0.004845 | $0.005120 | $186.15 | $10,364.58 |
| 2020-03-25 | $0.005117 | $0.005267 | $0.004926 | $0.005073 | $144.14 | $10,271.42 |
| 2020-03-26 | $0.005073 | $0.005176 | $0.004869 | $0.005043 | $167.07 | $10,210.24 |
| 2020-03-27 | $0.005046 | $0.005182 | $0.004966 | $0.004972 | $142.96 | $10,066.25 |
| 2020-03-28 | $0.004980 | $0.004980 | $0.004637 | $0.004709 | $184.17 | $9,533.41 |
| 2020-03-29 | $0.004710 | $0.004796 | $0.004491 | $0.004495 | $102.94 | $9,099.92 |
| 2020-03-30 | $0.004489 | $0.005013 | $0.004473 | $0.004957 | $141.52 | $10,036.49 |
| 2020-03-31 | $0.004941 | $0.005011 | $0.004815 | $0.004895 | $167.67 | $9,910.06 |