Blocknode BND
Xếp hạng #?
12:43:16 17/09/2020
Blocknode (BND)
Không theo dõi
Lịch sử giá Blocknode (BND) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001287 | $0.001430 | $0.001247 | $0.001416 | $475.34 | $148,951 |
| 2019-01-02 | $0.001420 | $0.001447 | $0.001339 | $0.001378 | $396.24 | $145,397 |
| 2019-01-03 | $0.001379 | $0.001464 | $0.001312 | $0.001459 | $179.09 | $154,491 |
| 2019-01-04 | $0.001460 | $0.001477 | $0.001267 | $0.001323 | $455.43 | $141,201 |
| 2019-01-05 | $0.001322 | $0.001464 | $0.001302 | $0.001367 | $447.27 | $146,398 |
| 2019-01-06 | $0.001367 | $0.001498 | $0.001279 | $0.001377 | $689.33 | $147,970 |
| 2019-01-07 | $0.001377 | $0.001379 | $0.001217 | $0.001371 | $1,797.73 | $147,845 |
| 2019-01-08 | $0.001374 | $0.001662 | $0.001132 | $0.001210 | $2,267.83 | $129,872 |
| 2019-01-09 | $0.001212 | $0.001272 | $0.001112 | $0.001112 | $566.97 | $119,691 |
| 2019-01-10 | $0.001112 | $0.001118 | $0.0009452 | $0.001011 | $1,536.96 | $109,692 |
| 2019-01-11 | $0.001011 | $0.001183 | $0.001008 | $0.001174 | $815.04 | $127,750 |
| 2019-01-12 | $0.001173 | $0.001679 | $0.001034 | $0.001241 | $962.32 | $135,466 |
| 2019-01-13 | $0.001237 | $0.001313 | $0.001121 | $0.001313 | $1,019.92 | $143,842 |
| 2019-01-14 | $0.001314 | $0.001319 | $0.001211 | $0.001295 | $918.17 | $142,343 |
| 2019-01-15 | $0.001294 | $0.001307 | $0.0009169 | $0.001307 | $129.51 | $144,534 |
| 2019-01-16 | $0.001305 | $0.001466 | $0.0008381 | $0.0008397 | $300.93 | $93,380.69 |
| 2019-01-17 | $0.0008397 | $0.001838 | $0.0008338 | $0.001838 | $477.04 | $205,141 |
| 2019-01-18 | $0.002683 | $0.002798 | $0.0009815 | $0.001243 | $430.05 | $138,010 |
| 2019-01-19 | $0.001243 | $0.001248 | $0.001005 | $0.001006 | $5.15 | $113,059 |
| 2019-01-20 | $0.001005 | $0.001225 | $0.0009307 | $0.0009350 | $100.56 | $105,392 |
| 2019-01-21 | $0.0009360 | $0.001039 | $0.0009248 | $0.001036 | $14.82 | $117,192 |
| 2019-01-22 | $0.001037 | $0.001047 | $0.0006117 | $0.0006127 | $475.09 | $69,520.50 |
| 2019-01-23 | $0.0006127 | $0.0008642 | $0.0006121 | $0.0008239 | $77.72 | $93,804.95 |
| 2019-01-24 | $0.0008238 | $0.0009344 | $0.0007524 | $0.0007566 | $51.00 | $86,402.14 |
| 2019-01-25 | $0.0007583 | $0.0008658 | $0.0007502 | $0.0007566 | $43.77 | $86,712.83 |
| 2019-01-26 | $0.0007565 | $0.0007681 | $0.0007175 | $0.0007196 | $22.97 | $82,749.65 |
| 2019-01-27 | $0.0007201 | $0.0008276 | $0.0006821 | $0.0008226 | $41.74 | $94,898.09 |
| 2019-01-28 | $0.0008233 | $0.0008246 | $0.0006864 | $0.0007623 | $32.20 | $88,231.85 |
| 2019-01-29 | $0.0007629 | $0.0009025 | $0.0006793 | $0.0007907 | $97.57 | $91,815.40 |
| 2019-01-30 | $0.0007914 | $0.001184 | $0.0007875 | $0.0008013 | $110.02 | $93,341.31 |
| 2019-01-31 | $0.0008011 | $0.001005 | $0.0006562 | $0.0006562 | $147.89 | $76,690.70 |