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 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.01081 | $0.01176 | $0.01066 | $0.01090 | $229.91 | $22,075.33 |
| 2020-05-02 | $0.01108 | $0.01224 | $0.01099 | $0.01194 | $299.35 | $24,170.35 |
| 2020-05-03 | $0.01195 | $0.01236 | $0.01155 | $0.01182 | $256.96 | $23,935.17 |
| 2020-05-04 | $0.01183 | $0.01234 | $0.01134 | $0.01202 | $195.77 | $24,344.31 |
| 2020-05-05 | $0.01202 | $0.01235 | $0.01189 | $0.01212 | $215.24 | $24,541.62 |
| 2020-05-06 | $0.01211 | $0.01224 | $0.01209 | $0.01224 | $0 | $24,780.87 |
| 2020-05-07 | $0.01224 | $0.01224 | $0.003816 | $0.003967 | $1.53 | $8,031.66 |
| 2020-05-08 | $0.003965 | $0.004001 | $0.003908 | $0.003989 | $0 | $8,074.87 |
| 2020-05-09 | $0.003989 | $0.003989 | $0.003989 | $0.003989 | $0 | $8,074.87 |
| 2020-05-10 | $0.003989 | $0.003989 | $0.003989 | $0.003989 | $0 | $8,074.87 |
| 2020-05-11 | $0.003989 | $0.003989 | $0.003989 | $0.003989 | $0 | $8,074.87 |
| 2020-05-12 | $0.003989 | $0.004766 | $0.003989 | $0.004751 | $0.8887 | $9,619.47 |
| 2020-05-13 | $0.004751 | $0.005030 | $0.004751 | $0.005016 | $0 | $10,154.55 |
| 2020-05-14 | $0.005016 | $0.005016 | $0.005016 | $0.005016 | $0 | $10,154.55 |
| 2020-05-15 | $0.005016 | $0.005016 | $0.005016 | $0.005016 | $0 | $10,154.55 |
| 2020-05-16 | $0.005016 | $0.005016 | $0.005016 | $0.005016 | $0 | $10,154.55 |
| 2020-05-17 | $0.005016 | $0.005308 | $0.005016 | $0.005223 | $2.10 | $10,574.19 |
| 2020-05-18 | $0.005223 | $0.005357 | $0.005223 | $0.005353 | $0.9811 | $10,837.37 |
| 2020-05-19 | $0.005350 | $0.005409 | $0.005245 | $0.005331 | $0 | $10,792.12 |
| 2020-05-20 | $0.005331 | $0.005331 | $0.005331 | $0.005331 | $0 | $10,792.12 |
| 2020-05-21 | $0.005331 | $0.005331 | $0.005331 | $0.005331 | $0 | $10,792.12 |
| 2020-05-22 | $0.005331 | $0.005331 | $0.005331 | $0.005331 | $0 | $10,792.12 |
| 2020-05-23 | $0.005331 | $0.005331 | $0.005331 | $0.005331 | $0 | $10,792.12 |
| 2020-05-24 | $0.005331 | $0.005331 | $0.005331 | $0.005331 | $0 | $10,792.12 |
| 2020-05-25 | $0.005331 | $0.005331 | $0.005331 | $0.005331 | $0 | $10,792.12 |
| 2020-05-26 | $0.005331 | $0.005331 | $0.005331 | $0.005331 | $0 | $10,792.12 |
| 2020-05-27 | $0.005331 | $0.005331 | $0.005331 | $0.005331 | $0 | $10,792.12 |
| 2020-05-28 | $0.005331 | $0.005331 | $0.005331 | $0.005331 | $0 | $10,792.12 |
| 2020-05-29 | $0.005331 | $0.005331 | $0.005331 | $0.005331 | $0 | $10,792.12 |
| 2020-05-30 | $0.005331 | $0.005331 | $0.005331 | $0.005331 | $0 | $10,792.12 |
| 2020-05-31 | $0.005331 | $0.005331 | $0.005331 | $0.005331 | $0 | $10,792.12 |