Blocknode BND
Xếp hạng #?
12:43:16 17/09/2020
Blocknode (BND)
Không theo dõi
Lịch sử giá Blocknode (BND) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0006952 | $0.0007019 | $0.0004825 | $0.0004860 | $155.33 | $72,611.07 |
| 2019-05-02 | $0.0004861 | $0.0008839 | $0.0004385 | $0.0004404 | $173.64 | $65,961.29 |
| 2019-05-03 | $0.0004404 | $0.0006967 | $0.0004389 | $0.0004617 | $67.15 | $69,303.30 |
| 2019-05-04 | $0.0004617 | $0.0009395 | $0.0003945 | $0.0004084 | $332.15 | $61,439.45 |
| 2019-05-05 | $0.0004083 | $0.0004084 | $0.0003981 | $0.0004049 | $3.68 | $61,049.44 |
| 2019-05-06 | $0.0004047 | $0.0005200 | $0.0002868 | $0.0002871 | $73.50 | $43,390.29 |
| 2019-05-07 | $0.0002870 | $0.0008948 | $0.0002870 | $0.0004672 | $154.36 | $70,748.72 |
| 2019-05-08 | $0.0004667 | $0.0005397 | $0.0004627 | $0.0005380 | $36.28 | $81,673.14 |
| 2019-05-09 | $0.0005380 | $0.0009147 | $0.0003692 | $0.0003702 | $595.95 | $56,323.87 |
| 2019-05-10 | $0.0003700 | $0.0003858 | $0.0003689 | $0.0003825 | $0 | $58,201.22 |
| 2019-05-11 | $0.0003825 | $0.0004843 | $0.0003366 | $0.0004318 | $22.91 | $65,693.06 |
| 2019-05-12 | $0.0004321 | $0.0004502 | $0.0003403 | $0.0003485 | $100.39 | $53,025.18 |
| 2019-05-13 | $0.0003485 | $0.0003656 | $0.0003075 | $0.0003124 | $2.33 | $47,529.40 |
| 2019-05-14 | $0.0003126 | $0.0003317 | $0.0003068 | $0.0003193 | $132.93 | $48,574.93 |
| 2019-05-15 | $0.0003191 | $0.0004116 | $0.0003153 | $0.0004094 | $11.23 | $62,285.25 |
| 2019-05-16 | $0.0004090 | $0.0004760 | $0.0003845 | $0.0004728 | $88.95 | $71,940.88 |
| 2019-05-17 | $0.0004724 | $0.0004755 | $0.0002839 | $0.0002928 | $125.18 | $44,545.66 |
| 2019-05-18 | $0.0002928 | $0.0002974 | $0.0002890 | $0.0002898 | $44.48 | $44,085.30 |
| 2019-05-19 | $0.0002898 | $0.0003239 | $0.0002413 | $0.0002459 | $82.26 | $37,412.71 |
| 2019-05-20 | $0.0002459 | $0.0003986 | $0.0002295 | $0.0003191 | $119.73 | $48,545.13 |
| 2019-05-21 | $0.0003189 | $0.0003227 | $0.0002349 | $0.0003179 | $29.88 | $49,687.05 |
| 2019-05-22 | $0.0003179 | $0.0003198 | $0.0003037 | $0.0003061 | $7.16 | $47,932.60 |
| 2019-05-23 | $0.0003061 | $0.0003175 | $0.0003006 | $0.0003150 | $25.57 | $49,432.54 |
| 2019-05-24 | $0.0003151 | $0.0003198 | $0.0002388 | $0.0002396 | $10.06 | $37,693.86 |
| 2019-05-25 | $0.0002396 | $0.0003232 | $0.0002386 | $0.0003223 | $70.31 | $50,797.80 |
| 2019-05-26 | $0.0003219 | $0.0003228 | $0.0002396 | $0.0002604 | $1.61 | $41,134.55 |
| 2019-05-27 | $0.0002605 | $0.0003529 | $0.0002599 | $0.0003521 | $51.80 | $55,741.74 |
| 2019-05-28 | $0.0003519 | $0.0003519 | $0.0002583 | $0.0002618 | $1.65 | $41,531.87 |
| 2019-05-29 | $0.0002617 | $0.0003493 | $0.0002541 | $0.0002598 | $19.43 | $41,309.79 |
| 2019-05-30 | $0.0002598 | $0.0005251 | $0.0002575 | $0.0003313 | $360.82 | $52,792.47 |
| 2019-05-31 | $0.0003313 | $0.0004285 | $0.0003256 | $0.0004279 | $53.51 | $68,319.58 |