Blocknode BND
Xếp hạng #?
12:43:16 17/09/2020
Blocknode (BND)
Không theo dõi
Lịch sử giá Blocknode (BND) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0004507 | $0.0005406 | $0.0004119 | $0.0004149 | $14.75 | $57,770.57 |
| 2019-04-02 | $0.0004153 | $0.0005754 | $0.0004147 | $0.0005360 | $75.29 | $74,800.68 |
| 2019-04-03 | $0.0005362 | $0.0006181 | $0.0005360 | $0.0005461 | $86.66 | $76,400.33 |
| 2019-04-04 | $0.0005464 | $0.0005566 | $0.0003859 | $0.0004422 | $21.13 | $62,018.62 |
| 2019-04-05 | $0.0004422 | $0.0005559 | $0.0004421 | $0.0005540 | $122.90 | $77,881.54 |
| 2019-04-06 | $0.0005541 | $0.0005541 | $0.0003995 | $0.0004043 | $19.55 | $56,978.11 |
| 2019-04-07 | $0.0004039 | $0.0004181 | $0.0004036 | $0.0004154 | $4.34 | $58,687.39 |
| 2019-04-08 | $0.0004155 | $0.0004250 | $0.0003591 | $0.0003696 | $42.30 | $52,344.26 |
| 2019-04-09 | $0.0003696 | $0.0004679 | $0.0003130 | $0.0004675 | $120.63 | $66,365.27 |
| 2019-04-10 | $0.0004674 | $0.0004734 | $0.0003149 | $0.0003188 | $5.09 | $45,361.35 |
| 2019-04-11 | $0.0003190 | $0.0003205 | $0.0002999 | $0.0003033 | $60.65 | $43,252.00 |
| 2019-04-12 | $0.0003032 | $0.0003569 | $0.0002965 | $0.0003556 | $35.32 | $50,842.47 |
| 2019-04-13 | $0.0003556 | $0.0006598 | $0.0003544 | $0.0004065 | $20.11 | $58,259.60 |
| 2019-04-14 | $0.0004065 | $0.0005696 | $0.0004029 | $0.0005670 | $14.24 | $81,442.95 |
| 2019-04-15 | $0.0005670 | $0.0005700 | $0.0004504 | $0.0004543 | $6.37 | $65,417.02 |
| 2019-04-16 | $0.0004543 | $0.001926 | $0.0004031 | $0.0008346 | $1,959.66 | $120,458 |
| 2019-04-17 | $0.0008344 | $0.001523 | $0.0006752 | $0.001151 | $22,800.95 | $166,455 |
| 2019-04-18 | $0.001151 | $0.001165 | $0.0006808 | $0.001004 | $52.06 | $145,572 |
| 2019-04-19 | $0.001004 | $0.001004 | $0.0006810 | $0.0008984 | $56.23 | $130,573 |
| 2019-04-20 | $0.0008987 | $0.001172 | $0.0005294 | $0.0006910 | $4,423.82 | $100,662 |
| 2019-04-21 | $0.0006912 | $0.0006939 | $0.0005234 | $0.0005290 | $52.96 | $77,250.85 |
| 2019-04-22 | $0.0005288 | $0.0006889 | $0.0004232 | $0.0006451 | $226.73 | $94,415.05 |
| 2019-04-23 | $0.0006452 | $0.0006708 | $0.0005522 | $0.0005545 | $12.75 | $81,347.17 |
| 2019-04-24 | $0.0005545 | $0.0005620 | $0.0004312 | $0.0005442 | $103.79 | $80,020.94 |
| 2019-04-25 | $0.0005442 | $0.0007168 | $0.0004368 | $0.0006735 | $60.23 | $99,267.81 |
| 2019-04-26 | $0.0006758 | $0.0006985 | $0.0006680 | $0.0006837 | $11.26 | $101,001 |
| 2019-04-27 | $0.0006841 | $0.0006867 | $0.0003668 | $0.0005261 | $81.35 | $77,900.50 |
| 2019-04-28 | $0.0005260 | $0.0005294 | $0.0003665 | $0.0003692 | $27.63 | $54,787.52 |
| 2019-04-29 | $0.0003694 | $0.0003712 | $0.0003639 | $0.0003669 | $2.10 | $54,576.84 |
| 2019-04-30 | $0.0003669 | $0.0008001 | $0.0003130 | $0.0006953 | $1,360.41 | $103,665 |