Blocknode BND
Xếp hạng #?
12:43:16 17/09/2020
Blocknode (BND)
Không theo dõi
Lịch sử giá Blocknode (BND) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.004210 | $0.004514 | $0.004115 | $0.004514 | $1,145.65 | $359,982 |
| 2018-11-02 | $0.004514 | $0.005749 | $0.004190 | $0.004360 | $3,353.26 | $348,815 |
| 2018-11-03 | $0.004360 | $0.005387 | $0.004110 | $0.004306 | $2,520.12 | $346,916 |
| 2018-11-04 | $0.004306 | $0.004616 | $0.004084 | $0.004249 | $1,485.65 | $344,149 |
| 2018-11-05 | $0.004248 | $0.004561 | $0.004126 | $0.004409 | $1,241.44 | $358,912 |
| 2018-11-06 | $0.004430 | $0.005724 | $0.004234 | $0.005055 | $2,451.27 | $408,049 |
| 2018-11-07 | $0.005056 | $0.005110 | $0.004299 | $0.004317 | $872.84 | $355,042 |
| 2018-11-08 | $0.004316 | $0.005055 | $0.003855 | $0.004902 | $6,311.00 | $405,242 |
| 2018-11-09 | $0.004902 | $0.005711 | $0.004539 | $0.004802 | $6,523.89 | $398,962 |
| 2018-11-10 | $0.004801 | $0.005702 | $0.004333 | $0.005443 | $6,597.00 | $454,496 |
| 2018-11-11 | $0.005438 | $0.005555 | $0.004380 | $0.004611 | $3,907.50 | $386,980 |
| 2018-11-12 | $0.004638 | $0.004829 | $0.004365 | $0.004544 | $4,301.64 | $383,236 |
| 2018-11-13 | $0.004282 | $0.004909 | $0.004220 | $0.004412 | $5,359.66 | $373,993 |
| 2018-11-14 | $0.004396 | $0.004450 | $0.003652 | $0.003820 | $2,285.02 | $325,352 |
| 2018-11-15 | $0.003839 | $0.003839 | $0.003467 | $0.003783 | $3,338.23 | $323,818 |
| 2018-11-16 | $0.003782 | $0.004187 | $0.003642 | $0.003804 | $1,384.78 | $327,261 |
| 2018-11-17 | $0.003815 | $0.004015 | $0.003802 | $0.003877 | $309.47 | $335,131 |
| 2018-11-18 | $0.003890 | $0.003976 | $0.003080 | $0.003538 | $3,522.73 | $307,306 |
| 2018-11-19 | $0.003539 | $0.003615 | $0.002399 | $0.002740 | $6,457.92 | $239,144 |
| 2018-11-20 | $0.002733 | $0.002777 | $0.001959 | $0.002308 | $3,653.77 | $202,404 |
| 2018-11-21 | $0.002333 | $0.002986 | $0.002053 | $0.002344 | $2,285.10 | $206,549 |
| 2018-11-22 | $0.002336 | $0.002343 | $0.001944 | $0.002075 | $3,115.92 | $183,699 |
| 2018-11-23 | $0.002059 | $0.002158 | $0.001752 | $0.001858 | $1,557.62 | $165,257 |
| 2018-11-24 | $0.001856 | $0.001936 | $0.001657 | $0.001812 | $1,155.02 | $161,963 |
| 2018-11-25 | $0.001849 | $0.001857 | $0.001510 | $0.001656 | $405.83 | $148,678 |
| 2018-11-26 | $0.001662 | $0.001693 | $0.001364 | $0.001507 | $1,849.09 | $135,963 |
| 2018-11-27 | $0.001503 | $0.001519 | $0.001220 | $0.001375 | $1,533.27 | $124,599 |
| 2018-11-28 | $0.001376 | $0.001699 | $0.001376 | $0.001567 | $723.07 | $142,686 |
| 2018-11-29 | $0.001573 | $0.001820 | $0.001521 | $0.001820 | $1,622.34 | $166,450 |
| 2018-11-30 | $0.001824 | $0.001836 | $0.001264 | $0.001412 | $1,178.82 | $129,718 |