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 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.004895 | $0.005044 | $0.004704 | $0.005044 | $166.39 | $10,211.16 |
| 2020-04-02 | $0.005041 | $0.005394 | $0.004954 | $0.005172 | $181.54 | $10,471.67 |
| 2020-04-03 | $0.005171 | $0.005329 | $0.005063 | $0.005119 | $170.17 | $10,364.44 |
| 2020-04-04 | $0.005119 | $0.005261 | $0.005047 | $0.005220 | $173.11 | $10,567.75 |
| 2020-04-05 | $0.005223 | $0.005234 | $0.005079 | $0.005095 | $166.16 | $10,315.37 |
| 2020-04-06 | $0.005094 | $0.005523 | $0.005093 | $0.005514 | $215.95 | $11,163.29 |
| 2020-04-07 | $0.005529 | $0.005638 | $0.005370 | $0.005376 | $203.05 | $10,884.55 |
| 2020-04-08 | $0.005373 | $0.005595 | $0.005373 | $0.005565 | $149.25 | $11,267.06 |
| 2020-04-09 | $0.005560 | $0.005574 | $0.005420 | $0.005548 | $231.95 | $11,232.37 |
| 2020-04-10 | $0.005546 | $0.005548 | $0.005163 | $0.005214 | $195.25 | $10,556.12 |
| 2020-04-11 | $0.005218 | $0.005293 | $0.002241 | $0.004794 | $192.30 | $9,705.39 |
| 2020-04-12 | $0.004796 | $0.008159 | $0.004437 | $0.006477 | $231.12 | $13,113.15 |
| 2020-04-13 | $0.006679 | $0.009016 | $0.005737 | $0.007999 | $240.04 | $16,193.79 |
| 2020-04-14 | $0.008003 | $0.008095 | $0.006349 | $0.007184 | $173.65 | $14,543.51 |
| 2020-04-15 | $0.007175 | $0.007299 | $0.006413 | $0.006555 | $184.66 | $13,271.19 |
| 2020-04-16 | $0.006555 | $0.008157 | $0.006435 | $0.008036 | $208.43 | $16,268.14 |
| 2020-04-17 | $0.008039 | $0.008106 | $0.007445 | $0.007862 | $202.05 | $15,917.64 |
| 2020-04-18 | $0.007867 | $0.008195 | $0.007854 | $0.008046 | $133.52 | $16,288.72 |
| 2020-04-19 | $0.008042 | $0.009513 | $0.007757 | $0.008321 | $208.50 | $16,847.06 |
| 2020-04-20 | $0.008248 | $0.01069 | $0.008205 | $0.009145 | $209.15 | $18,513.75 |
| 2020-04-21 | $0.009214 | $0.01307 | $0.009045 | $0.01188 | $236.26 | $24,060.21 |
| 2020-04-22 | $0.01168 | $0.01250 | $0.009635 | $0.01037 | $170.99 | $20,999.59 |
| 2020-04-23 | $0.01059 | $0.01156 | $0.01041 | $0.01106 | $160.47 | $22,382.00 |
| 2020-04-24 | $0.01105 | $0.01165 | $0.01055 | $0.01109 | $237.38 | $22,450.21 |
| 2020-04-25 | $0.01109 | $0.01137 | $0.008814 | $0.009555 | $175.05 | $19,344.28 |
| 2020-04-26 | $0.009556 | $0.01066 | $0.009343 | $0.009477 | $185.71 | $19,185.83 |
| 2020-04-27 | $0.009494 | $0.01043 | $0.009076 | $0.009968 | $184.89 | $20,179.88 |
| 2020-04-28 | $0.009971 | $0.01037 | $0.009568 | $0.01030 | $207.56 | $20,845.98 |
| 2020-04-29 | $0.01029 | $0.01154 | $0.01021 | $0.01100 | $152.23 | $22,261.29 |
| 2020-04-30 | $0.01098 | $0.01227 | $0.01068 | $0.01081 | $173.97 | $21,882.59 |