Blocknode BND
Xếp hạng #?
12:43:16 17/09/2020
Blocknode (BND)
Không theo dõi
Lịch sử giá Blocknode (BND) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-03 | $0.01845 | $0.01907 | $0.01801 | $0.01860 | $1,995.36 | $749,742 |
| 2018-08-04 | $0.01863 | $0.02069 | $0.01693 | $0.01773 | $22,449.70 | $0 |
| 2018-08-05 | $0.01835 | $0.01997 | $0.01475 | $0.01729 | $9,452.46 | $0 |
| 2018-08-06 | $0.01731 | $0.01984 | $0.01579 | $0.01838 | $7,716.89 | $0 |
| 2018-08-07 | $0.01837 | $0.02071 | $0.01361 | $0.01558 | $8,959.63 | $0 |
| 2018-08-08 | $0.01559 | $0.01662 | $0.01259 | $0.01337 | $5,995.93 | $0 |
| 2018-08-09 | $0.01340 | $0.01456 | $0.01305 | $0.01354 | $3,822.07 | $0 |
| 2018-08-10 | $0.01353 | $0.01359 | $0.01045 | $0.01137 | $3,533.49 | $0 |
| 2018-08-11 | $0.01136 | $0.01361 | $0.01033 | $0.01054 | $1,618.82 | $0 |
| 2018-08-12 | $0.01051 | $0.01348 | $0.01041 | $0.01149 | $1,493.50 | $0 |
| 2018-08-13 | $0.01148 | $0.01263 | $0.01051 | $0.01226 | $3,691.90 | $0 |
| 2018-08-14 | $0.01225 | $0.01225 | $0.008898 | $0.01044 | $3,723.92 | $0 |
| 2018-08-15 | $0.01043 | $0.01228 | $0.009014 | $0.01005 | $5,395.77 | $0 |
| 2018-08-16 | $0.009379 | $0.009442 | $0.007461 | $0.008466 | $3,254.94 | $0 |
| 2018-08-17 | $0.008458 | $0.008882 | $0.007795 | $0.008227 | $2,752.78 | $0 |
| 2018-08-18 | $0.008244 | $0.01075 | $0.008085 | $0.008844 | $4,024.51 | $0 |
| 2018-08-19 | $0.008847 | $0.009819 | $0.008483 | $0.008509 | $3,387.27 | $0 |
| 2018-08-20 | $0.008495 | $0.01173 | $0.008073 | $0.008586 | $3,480.78 | $0 |
| 2018-08-21 | $0.008573 | $0.01134 | $0.008573 | $0.01023 | $4,481.10 | $0 |
| 2018-08-22 | $0.01023 | $0.01224 | $0.009294 | $0.01190 | $1,963.16 | $0 |
| 2018-08-23 | $0.01191 | $0.01344 | $0.009331 | $0.01136 | $23,555.20 | $0 |
| 2018-08-24 | $0.01271 | $0.01377 | $0.01040 | $0.01377 | $33,875.20 | $0 |
| 2018-08-25 | $0.01374 | $0.01633 | $0.01221 | $0.01481 | $25,694.70 | $0 |
| 2018-08-26 | $0.01484 | $0.01622 | $0.01178 | $0.01366 | $33,430.10 | $0 |
| 2018-08-27 | $0.01365 | $0.01384 | $0.01031 | $0.01126 | $4,056.00 | $0 |
| 2018-08-28 | $0.01085 | $0.01157 | $0.01054 | $0.01104 | $2,164.90 | $0 |
| 2018-08-29 | $0.01067 | $0.01122 | $0.01007 | $0.01023 | $7,065.00 | $526,231 |
| 2018-08-30 | $0.01024 | $0.01138 | $0.009972 | $0.01113 | $9,648.38 | $572,221 |
| 2018-08-31 | $0.01114 | $0.01114 | $0.009430 | $0.01031 | $3,232.43 | $530,449 |