Blocknode BND
Xếp hạng #?
12:43:16 17/09/2020
Blocknode (BND)
Không theo dõi
Lịch sử giá Blocknode (BND) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0006571 | $0.0008757 | $0.0006523 | $0.0008711 | $78.53 | $102,136 |
| 2019-02-02 | $0.0008701 | $0.0009069 | $0.0007268 | $0.0008433 | $4.38 | $99,187.83 |
| 2019-02-03 | $0.0008434 | $0.0009053 | $0.0006933 | $0.0008639 | $213.31 | $101,942 |
| 2019-02-04 | $0.0008669 | $0.0008681 | $0.0006526 | $0.0006580 | $14.43 | $77,891.17 |
| 2019-02-05 | $0.0006558 | $0.0007632 | $0.0006545 | $0.0006584 | $16.27 | $78,188.72 |
| 2019-02-06 | $0.0006604 | $0.0006926 | $0.0006440 | $0.0006474 | $5.88 | $77,130.73 |
| 2019-02-07 | $0.0006476 | $0.0006507 | $0.0006105 | $0.0006117 | $68.33 | $73,102.22 |
| 2019-02-08 | $0.0006119 | $0.0007356 | $0.0005773 | $0.0006605 | $74.34 | $79,183.33 |
| 2019-02-09 | $0.0006603 | $0.0007698 | $0.0006555 | $0.0006597 | $19.03 | $79,333.49 |
| 2019-02-10 | $0.0006603 | $0.0006628 | $0.0006187 | $0.0006289 | $24.41 | $75,868.30 |
| 2019-02-11 | $0.0006284 | $0.001356 | $0.0006210 | $0.0007280 | $105.01 | $88,106.31 |
| 2019-02-12 | $0.0007295 | $0.0008439 | $0.0006864 | $0.0008387 | $33.16 | $101,810 |
| 2019-02-13 | $0.0008385 | $0.0008436 | $0.0007601 | $0.0007619 | $37.17 | $92,783.09 |
| 2019-02-14 | $0.0007606 | $0.0007644 | $0.0007217 | $0.0007218 | $8.60 | $88,161.39 |
| 2019-02-15 | $0.0007227 | $0.0007308 | $0.0007207 | $0.0007224 | $17.14 | $88,521.28 |
| 2019-02-16 | $0.0007230 | $0.0007253 | $0.0006152 | $0.0006170 | $83.19 | $75,828.06 |
| 2019-02-17 | $0.0006168 | $0.0007633 | $0.0006154 | $0.0006601 | $30.97 | $81,379.82 |
| 2019-02-18 | $0.0006603 | $0.0009845 | $0.0006284 | $0.0007828 | $42.96 | $96,805.87 |
| 2019-02-19 | $0.0007837 | $0.0008398 | $0.0006711 | $0.0006717 | $21.85 | $83,314.84 |
| 2019-02-20 | $0.0006711 | $0.0007207 | $0.0005892 | $0.0007207 | $77.33 | $89,665.49 |
| 2019-02-21 | $0.0007204 | $0.0007247 | $0.0005509 | $0.0005536 | $107.06 | $69,088.30 |
| 2019-02-22 | $0.0005527 | $0.001002 | $0.0005527 | $0.0006805 | $245.63 | $85,184.04 |
| 2019-02-23 | $0.0006793 | $0.0009500 | $0.0006750 | $0.0007452 | $68.61 | $93,561.33 |
| 2019-02-24 | $0.0009118 | $0.0009691 | $0.0005304 | $0.0005321 | $167.05 | $67,003.69 |
| 2019-02-25 | $0.0005331 | $0.0008562 | $0.0005331 | $0.0008548 | $37.71 | $107,960 |
| 2019-02-26 | $0.0008522 | $0.0008882 | $0.0006926 | $0.0008475 | $23.52 | $107,367 |
| 2019-02-27 | $0.0008483 | $0.0008571 | $0.0005666 | $0.0005764 | $76.66 | $73,239.02 |
| 2019-02-28 | $0.0005771 | $0.0008513 | $0.0004993 | $0.0008472 | $128.11 | $107,960 |