Blocknode BND
Xếp hạng #?
12:43:16 17/09/2020
Blocknode (BND)
Không theo dõi
Lịch sử giá Blocknode (BND) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $31,766.69 |
| 2019-07-02 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $31,823.93 |
| 2019-07-03 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $31,881.00 |
| 2019-07-04 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $31,937.58 |
| 2019-07-05 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $31,995.31 |
| 2019-07-06 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $32,052.22 |
| 2019-07-07 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $32,109.54 |
| 2019-07-08 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $32,166.45 |
| 2019-07-09 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $32,223.68 |
| 2019-07-10 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $32,280.35 |
| 2019-07-11 | $0.0001869 | $0.0001869 | $0.0001869 | $0.0001869 | $0 | $32,337.91 |
| 2019-07-12 | $0.0001869 | $0.0003563 | $0.0001869 | $0.0003543 | $22.49 | $61,426.97 |
| 2019-07-13 | $0.0003545 | $0.0003552 | $0.0002175 | $0.0002275 | $17.66 | $39,507.50 |
| 2019-07-14 | $0.0002276 | $0.0002289 | $0.0002040 | $0.0002047 | $6.33 | $35,609.34 |
| 2019-07-15 | $0.0002048 | $0.0002213 | $0.0001993 | $0.0002181 | $0 | $38,010.01 |
| 2019-07-16 | $0.0002181 | $0.0002181 | $0.0002181 | $0.0002181 | $0 | $38,076.33 |
| 2019-07-17 | $0.0002181 | $0.0002181 | $0.0001933 | $0.0001936 | $2.50 | $33,852.57 |
| 2019-07-18 | $0.0001937 | $0.0002147 | $0.0001871 | $0.0002130 | $28.36 | $37,322.31 |
| 2019-07-19 | $0.0002130 | $0.0002143 | $0.0002042 | $0.0002074 | $0 | $36,402.28 |
| 2019-07-20 | $0.0002074 | $0.0002215 | $0.0002074 | $0.0002156 | $52.31 | $37,896.72 |
| 2019-07-21 | $0.0002156 | $0.0002168 | $0.0001054 | $0.0002118 | $79.61 | $37,294.39 |
| 2019-07-22 | $0.0002118 | $0.0002129 | $0.0002061 | $0.0002067 | $6.20 | $36,464.00 |
| 2019-07-23 | $0.0002067 | $0.0002068 | $0.0001983 | $0.0002026 | $0 | $35,807.62 |
| 2019-07-24 | $0.0002026 | $0.0002026 | $0.0002026 | $0.0002026 | $0 | $35,869.69 |
| 2019-07-25 | $0.0002026 | $0.0003009 | $0.0002026 | $0.0002970 | $26.74 | $52,663.78 |
| 2019-07-26 | $0.0002969 | $0.0002972 | $0.0001962 | $0.0001973 | $9.86 | $35,038.19 |
| 2019-07-27 | $0.0001973 | $0.0002861 | $0.0001878 | $0.0002842 | $22.74 | $50,577.41 |
| 2019-07-28 | $0.0002842 | $0.0003820 | $0.0001846 | $0.0001906 | $56.34 | $33,979.61 |
| 2019-07-29 | $0.0001907 | $0.0001936 | $0.0001905 | $0.0001921 | $0 | $34,304.01 |
| 2019-07-30 | $0.0001921 | $0.0002911 | $0.0001886 | $0.0002878 | $7.53 | $51,477.80 |
| 2019-07-31 | $0.0002877 | $0.0003026 | $0.0002877 | $0.0003009 | $0 | $53,917.24 |