Blocknode BND
Xếp hạng #?
12:43:16 17/09/2020
Blocknode (BND)
Không theo dõi
Lịch sử giá Blocknode (BND) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.003834 | $0.004139 | $0.003396 | $0.003835 | $1,960.35 | $254,991 |
| 2018-10-02 | $0.003825 | $0.004207 | $0.003541 | $0.003982 | $1,391.60 | $266,445 |
| 2018-10-03 | $0.004170 | $0.004170 | $0.003395 | $0.003685 | $1,263.99 | $248,101 |
| 2018-10-04 | $0.003690 | $0.003866 | $0.001929 | $0.003297 | $3,068.22 | $223,345 |
| 2018-10-05 | $0.003305 | $0.005247 | $0.003246 | $0.004567 | $2,298.17 | $311,306 |
| 2018-10-06 | $0.004573 | $0.004573 | $0.003272 | $0.003495 | $1,856.62 | $239,729 |
| 2018-10-07 | $0.003509 | $0.003512 | $0.002793 | $0.003279 | $1,083.96 | $226,245 |
| 2018-10-08 | $0.003294 | $0.003529 | $0.002986 | $0.002986 | $1,267.60 | $207,267 |
| 2018-10-09 | $0.002996 | $0.003307 | $0.002636 | $0.003064 | $1,802.96 | $213,969 |
| 2018-10-10 | $0.003052 | $0.003114 | $0.002619 | $0.002778 | $1,674.47 | $195,158 |
| 2018-10-11 | $0.002769 | $0.002926 | $0.002425 | $0.002556 | $690.14 | $180,677 |
| 2018-10-12 | $0.002553 | $0.003080 | $0.002438 | $0.002677 | $4,610.69 | $190,349 |
| 2018-10-13 | $0.002677 | $0.003241 | $0.002617 | $0.002866 | $5,300.38 | $204,974 |
| 2018-10-14 | $0.002867 | $0.003071 | $0.002688 | $0.002880 | $4,646.19 | $207,197 |
| 2018-10-15 | $0.002883 | $0.003468 | $0.002750 | $0.003228 | $3,145.80 | $233,573 |
| 2018-10-16 | $0.003225 | $0.003257 | $0.002649 | $0.002887 | $831.10 | $210,116 |
| 2018-10-17 | $0.002897 | $0.003077 | $0.002807 | $0.003053 | $777.79 | $223,471 |
| 2018-10-18 | $0.003064 | $0.003363 | $0.002731 | $0.002739 | $1,077.07 | $201,634 |
| 2018-10-19 | $0.002738 | $0.003095 | $0.002727 | $0.003024 | $1,082.72 | $223,913 |
| 2018-10-20 | $0.003024 | $0.003997 | $0.002862 | $0.003487 | $1,603.01 | $259,622 |
| 2018-10-21 | $0.003488 | $0.004530 | $0.003283 | $0.003878 | $1,223.98 | $290,334 |
| 2018-10-22 | $0.003875 | $0.008155 | $0.003788 | $0.005517 | $12,576.90 | $415,411 |
| 2018-10-23 | $0.005487 | $0.006034 | $0.004485 | $0.005094 | $10,953.40 | $385,717 |
| 2018-10-24 | $0.005065 | $0.005382 | $0.004186 | $0.004532 | $1,768.62 | $345,066 |
| 2018-10-25 | $0.004304 | $0.01194 | $0.004271 | $0.007069 | $24,567.20 | $542,904 |
| 2018-10-26 | $0.006930 | $0.006930 | $0.005238 | $0.006115 | $14,054.40 | $472,163 |
| 2018-10-27 | $0.006092 | $0.006121 | $0.004537 | $0.004783 | $4,640.96 | $371,332 |
| 2018-10-28 | $0.004808 | $0.004999 | $0.004207 | $0.004322 | $7,912.80 | $337,329 |
| 2018-10-29 | $0.004445 | $0.004657 | $0.003834 | $0.004354 | $12,651.40 | $341,696 |
| 2018-10-30 | $0.004355 | $0.004410 | $0.003853 | $0.004165 | $5,971.62 | $328,610 |
| 2018-10-31 | $0.004178 | $0.004395 | $0.003981 | $0.004210 | $1,756.73 | $333,962 |