Blocknode BND
Xếp hạng #?
12:43:16 17/09/2020
Blocknode (BND)
Không theo dõi
Lịch sử giá Blocknode (BND) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01030 | $0.01063 | $0.008403 | $0.008488 | $3,962.57 | $436,540 |
| 2018-09-02 | $0.008492 | $0.009325 | $0.007848 | $0.008110 | $11,324.40 | $417,087 |
| 2018-09-03 | $0.008108 | $0.009408 | $0.008075 | $0.008831 | $25,471.90 | $454,201 |
| 2018-09-04 | $0.008831 | $0.01083 | $0.007973 | $0.008466 | $48,900.00 | $435,439 |
| 2018-09-05 | $0.008473 | $0.009180 | $0.007515 | $0.008049 | $29,345.40 | $413,988 |
| 2018-09-06 | $0.008064 | $0.009608 | $0.007545 | $0.009058 | $17,362.00 | $501,262 |
| 2018-09-07 | $0.009048 | $0.009190 | $0.007603 | $0.009170 | $11,333.90 | $511,696 |
| 2018-09-08 | $0.009181 | $0.009210 | $0.007600 | $0.008569 | $3,087.39 | $482,126 |
| 2018-09-09 | $0.008814 | $0.009323 | $0.007449 | $0.009288 | $4,636.25 | $526,923 |
| 2018-09-10 | $0.009295 | $0.009616 | $0.007753 | $0.008254 | $5,003.75 | $472,091 |
| 2018-09-11 | $0.008257 | $0.008267 | $0.007011 | $0.007183 | $13,945.10 | $414,194 |
| 2018-09-12 | $0.007184 | $0.008199 | $0.006981 | $0.007855 | $12,550.00 | $456,586 |
| 2018-09-13 | $0.007861 | $0.008821 | $0.007306 | $0.008794 | $12,970.50 | $515,262 |
| 2018-09-14 | $0.008532 | $0.008783 | $0.007188 | $0.007392 | $9,015.45 | $436,594 |
| 2018-09-15 | $0.007383 | $0.007602 | $0.007039 | $0.007411 | $12,029.50 | $441,112 |
| 2018-09-16 | $0.007431 | $0.008340 | $0.007431 | $0.008292 | $3,045.29 | $497,409 |
| 2018-09-17 | $0.008312 | $0.008405 | $0.006714 | $0.006879 | $8,208.83 | $415,872 |
| 2018-09-18 | $0.006880 | $0.007204 | $0.006377 | $0.006998 | $7,061.99 | $426,293 |
| 2018-09-19 | $0.006825 | $0.007257 | $0.006360 | $0.006647 | $9,294.34 | $408,034 |
| 2018-09-20 | $0.006650 | $0.007203 | $0.006467 | $0.006944 | $9,416.82 | $429,468 |
| 2018-09-21 | $0.006946 | $0.006946 | $0.006145 | $0.006337 | $7,397.26 | $394,816 |
| 2018-09-22 | $0.006342 | $0.006712 | $0.005331 | $0.005341 | $1,968.10 | $334,991 |
| 2018-09-23 | $0.005344 | $0.006197 | $0.004774 | $0.005432 | $2,277.81 | $342,974 |
| 2018-09-24 | $0.005433 | $0.005773 | $0.005319 | $0.005495 | $532.37 | $349,254 |
| 2018-09-25 | $0.005489 | $0.005598 | $0.004737 | $0.005071 | $1,282.36 | $324,404 |
| 2018-09-26 | $0.005063 | $0.005774 | $0.005033 | $0.005210 | $943.38 | $335,467 |
| 2018-09-27 | $0.005216 | $0.006322 | $0.004721 | $0.005574 | $1,482.07 | $361,231 |
| 2018-09-28 | $0.005575 | $0.005684 | $0.004856 | $0.004883 | $1,699.63 | $318,524 |
| 2018-09-29 | $0.004879 | $0.005807 | $0.004415 | $0.004439 | $1,456.18 | $291,436 |
| 2018-09-30 | $0.004438 | $0.004649 | $0.003561 | $0.003845 | $2,291.13 | $254,034 |