Blocknode BND
Xếp hạng #?
12:43:16 17/09/2020
Blocknode (BND)
Không theo dõi
Lịch sử giá Blocknode (BND) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0004278 | $0.0004283 | $0.0003391 | $0.0003421 | $586.86 | $54,738.04 |
| 2019-06-02 | $0.0003421 | $0.0003518 | $0.0003419 | $0.0003492 | $70.84 | $55,991.16 |
| 2019-06-03 | $0.0003492 | $0.0004342 | $0.0003366 | $0.0004086 | $28.42 | $65,661.82 |
| 2019-06-04 | $0.0004081 | $0.0004081 | $0.0003750 | $0.0003820 | $0 | $61,512.56 |
| 2019-06-05 | $0.0003820 | $0.0003820 | $0.0003820 | $0.0003820 | $0 | $61,641.08 |
| 2019-06-06 | $0.0003820 | $0.0003820 | $0.0003007 | $0.0003121 | $1.38 | $50,468.11 |
| 2019-06-07 | $0.0003121 | $0.0003250 | $0.0002373 | $0.0003205 | $73.83 | $51,935.05 |
| 2019-06-08 | $0.0003204 | $0.0003226 | $0.0002341 | $0.0003169 | $9.24 | $51,458.51 |
| 2019-06-09 | $0.0003169 | $0.0003184 | $0.0002262 | $0.0002299 | $462.18 | $37,416.14 |
| 2019-06-10 | $0.0002294 | $0.0002410 | $0.0002266 | $0.0002397 | $0.8791 | $39,094.92 |
| 2019-06-11 | $0.0002400 | $0.0002408 | $0.0002354 | $0.0002370 | $23.70 | $38,719.61 |
| 2019-06-12 | $0.0002374 | $0.0002459 | $0.0002350 | $0.0002437 | $79.50 | $39,907.91 |
| 2019-06-13 | $0.0002439 | $0.0004151 | $0.0002420 | $0.0004110 | $41.09 | $67,437.08 |
| 2019-06-14 | $0.0004113 | $0.0004216 | $0.0002515 | $0.0002602 | $39.03 | $42,786.93 |
| 2019-06-15 | $0.0002603 | $0.0002655 | $0.0002582 | $0.0002644 | $0 | $43,561.14 |
| 2019-06-16 | $0.0002644 | $0.0002799 | $0.0001770 | $0.0001797 | $41.63 | $29,673.02 |
| 2019-06-17 | $0.0001797 | $0.0002767 | $0.0001796 | $0.0001869 | $0 | $30,915.91 |
| 2019-06-18 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $30,980.05 |
| 2019-06-19 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $31,042.74 |
| 2019-06-20 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $31,106.79 |
| 2019-06-21 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $31,169.66 |
| 2019-06-22 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $31,233.43 |
| 2019-06-23 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $31,297.03 |
| 2019-06-24 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $31,360.81 |
| 2019-06-25 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $31,423.77 |
| 2019-06-26 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $31,481.66 |
| 2019-06-27 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $31,538.48 |
| 2019-06-28 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $31,595.96 |
| 2019-06-29 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $31,652.38 |
| 2019-06-30 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $31,709.62 |