Blocknode BND
Xếp hạng #?
12:43:16 17/09/2020
Blocknode (BND)
Không theo dõi
Lịch sử giá Blocknode (BND) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001416 | $0.001641 | $0.001328 | $0.001625 | $3,242.29 | $149,984 |
| 2018-12-02 | $0.001623 | $0.001815 | $0.001484 | $0.001685 | $2,982.17 | $156,227 |
| 2018-12-03 | $0.001695 | $0.001769 | $0.001433 | $0.001475 | $2,673.56 | $137,357 |
| 2018-12-04 | $0.001473 | $0.001766 | $0.001426 | $0.001464 | $2,697.36 | $137,007 |
| 2018-12-05 | $0.001464 | $0.001516 | $0.001386 | $0.001400 | $1,158.44 | $131,552 |
| 2018-12-06 | $0.001504 | $0.001606 | $0.001372 | $0.001372 | $189.69 | $129,542 |
| 2018-12-07 | $0.001370 | $0.001561 | $0.001250 | $0.001429 | $663.64 | $135,475 |
| 2018-12-08 | $0.001428 | $0.001652 | $0.001354 | $0.001593 | $274.82 | $151,747 |
| 2018-12-09 | $0.001618 | $0.001618 | $0.001232 | $0.001339 | $1,985.07 | $128,132 |
| 2018-12-10 | $0.001338 | $0.001352 | $0.001051 | $0.001089 | $1,998.68 | $104,625 |
| 2018-12-11 | $0.001152 | $0.001347 | $0.001049 | $0.001318 | $725.61 | $127,489 |
| 2018-12-12 | $0.001316 | $0.001378 | $0.001047 | $0.001360 | $983.89 | $132,174 |
| 2018-12-13 | $0.001361 | $0.001411 | $0.001193 | $0.001325 | $983.29 | $129,277 |
| 2018-12-14 | $0.001324 | $0.001387 | $0.001225 | $0.001360 | $965.28 | $133,267 |
| 2018-12-15 | $0.001360 | $0.001369 | $0.001150 | $0.001197 | $1,261.13 | $117,817 |
| 2018-12-16 | $0.001197 | $0.001313 | $0.001003 | $0.001238 | $949.50 | $122,390 |
| 2018-12-17 | $0.001239 | $0.001375 | $0.001126 | $0.001309 | $1,220.59 | $129,944 |
| 2018-12-18 | $0.001307 | $0.001407 | $0.001234 | $0.001407 | $1,282.72 | $140,314 |
| 2018-12-19 | $0.001412 | $0.001532 | $0.001357 | $0.001441 | $1,062.81 | $144,235 |
| 2018-12-20 | $0.001437 | $0.001589 | $0.001388 | $0.001490 | $1,878.01 | $149,826 |
| 2018-12-21 | $0.001483 | $0.001504 | $0.001304 | $0.001441 | $1,422.40 | $145,443 |
| 2018-12-22 | $0.001442 | $0.001474 | $0.001321 | $0.001406 | $1,386.08 | $142,553 |
| 2018-12-23 | $0.001409 | $0.001520 | $0.001374 | $0.001515 | $367.96 | $154,129 |
| 2018-12-24 | $0.001515 | $0.001606 | $0.001417 | $0.001427 | $1,077.69 | $145,768 |
| 2018-12-25 | $0.001429 | $0.001429 | $0.001246 | $0.001299 | $1,102.33 | $133,171 |
| 2018-12-26 | $0.001299 | $0.001351 | $0.001253 | $0.001307 | $170.14 | $134,516 |
| 2018-12-27 | $0.001305 | $0.001479 | $0.001208 | $0.001210 | $974.12 | $124,959 |
| 2018-12-28 | $0.001211 | $0.001348 | $0.001205 | $0.001336 | $468.81 | $138,454 |
| 2018-12-29 | $0.001338 | $0.001523 | $0.001262 | $0.001374 | $1,064.08 | $142,967 |
| 2018-12-30 | $0.001376 | $0.001398 | $0.001311 | $0.001389 | $443.28 | $145,026 |
| 2018-12-31 | $0.001391 | $0.001427 | $0.001278 | $0.001284 | $442.88 | $134,583 |