Blocknode BND
Xếp hạng #?
12:43:16 17/09/2020
Blocknode (BND)
Không theo dõi
Lịch sử giá Blocknode (BND) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0008461 | $0.0009720 | $0.0006165 | $0.0008090 | $131.47 | $103,405 |
| 2019-03-02 | $0.0008076 | $0.001199 | $0.0007691 | $0.0007721 | $323.58 | $98,974.69 |
| 2019-03-03 | $0.0007713 | $0.0007750 | $0.0007272 | $0.0007297 | $50.90 | $93,815.27 |
| 2019-03-04 | $0.0007307 | $0.0007902 | $0.0005617 | $0.0005639 | $101.48 | $72,711.44 |
| 2019-03-05 | $0.0005643 | $0.0008543 | $0.0005615 | $0.0007412 | $24.12 | $95,850.85 |
| 2019-03-06 | $0.0007400 | $0.0009383 | $0.0007348 | $0.0009363 | $10.57 | $121,433 |
| 2019-03-07 | $0.0009364 | $0.0009456 | $0.0007015 | $0.0007422 | $105.05 | $96,536.94 |
| 2019-03-08 | $0.0007430 | $0.0007507 | $0.0007352 | $0.0007407 | $219.54 | $96,625.17 |
| 2019-03-09 | $0.0007402 | $0.0008720 | $0.0007386 | $0.0007529 | $93.21 | $98,497.59 |
| 2019-03-10 | $0.0007538 | $0.0009868 | $0.0007451 | $0.0008286 | $117.93 | $108,715 |
| 2019-03-11 | $0.0008292 | $0.0008665 | $0.0006990 | $0.0007018 | $135.53 | $92,339.94 |
| 2019-03-12 | $0.0007026 | $0.0007851 | $0.0006945 | $0.0007805 | $1.34 | $102,989 |
| 2019-03-13 | $0.0007823 | $0.0008638 | $0.0007773 | $0.0008580 | $5.19 | $113,539 |
| 2019-03-14 | $0.0008577 | $0.0008659 | $0.0006650 | $0.0006665 | $92.24 | $88,452.28 |
| 2019-03-15 | $0.0006660 | $0.0008323 | $0.0006654 | $0.0008317 | $75.35 | $110,683 |
| 2019-03-16 | $0.0008318 | $0.0008967 | $0.0006852 | $0.0006877 | $65.56 | $91,775.24 |
| 2019-03-17 | $0.0006878 | $0.0008885 | $0.0006813 | $0.0008841 | $174.19 | $118,329 |
| 2019-03-18 | $0.0008849 | $0.0008950 | $0.0006405 | $0.0006441 | $16.48 | $86,453.12 |
| 2019-03-19 | $0.0006446 | $0.0007756 | $0.0006428 | $0.0007739 | $0.7012 | $104,160 |
| 2019-03-20 | $0.0007739 | $0.0007761 | $0.0005645 | $0.0005706 | $105.80 | $77,011.32 |
| 2019-03-21 | $0.0005714 | $0.0007784 | $0.0005694 | $0.0006442 | $1.40 | $87,189.80 |
| 2019-03-22 | $0.0006436 | $0.0006491 | $0.0006022 | $0.0006029 | $27.41 | $81,827.83 |
| 2019-03-23 | $0.0006022 | $0.0006073 | $0.0006010 | $0.0006047 | $11.94 | $82,308.70 |
| 2019-03-24 | $0.0006041 | $0.0006846 | $0.0001601 | $0.0001606 | $258.26 | $21,915.21 |
| 2019-03-25 | $0.0001608 | $0.0005159 | $0.0001602 | $0.0005155 | $262.38 | $70,550.88 |
| 2019-03-26 | $0.0005136 | $0.0005940 | $0.0002766 | $0.0004376 | $269.60 | $60,033.89 |
| 2019-03-27 | $0.0004378 | $0.0005716 | $0.0004367 | $0.0005716 | $13.27 | $78,618.77 |
| 2019-03-28 | $0.0005713 | $0.0006112 | $0.0005289 | $0.0006095 | $62.44 | $84,028.75 |
| 2019-03-29 | $0.0006095 | $0.0006153 | $0.0004470 | $0.0004497 | $4.98 | $62,152.10 |
| 2019-03-30 | $0.0004488 | $0.0006563 | $0.0004082 | $0.0006562 | $56.89 | $90,913.20 |
| 2019-03-31 | $0.0006562 | $0.0006572 | $0.0004499 | $0.0004509 | $1.19 | $62,629.66 |