Blocknode BND
Xếp hạng #?
12:43:16 17/09/2020
Blocknode (BND)
Không theo dõi
Lịch sử giá Blocknode (BND) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0003009 | $0.0003009 | $0.0003009 | $0.0003009 | $0 | $54,008.62 |
| 2019-08-02 | $0.0003009 | $0.0003197 | $0.0002079 | $0.0002104 | $247.05 | $37,828.67 |
| 2019-08-03 | $0.0002104 | $0.0003248 | $0.0002101 | $0.0002165 | $14.28 | $38,985.40 |
| 2019-08-04 | $0.0002165 | $0.0002203 | $0.0002124 | $0.0002194 | $6.60 | $39,584.29 |
| 2019-08-05 | $0.0002194 | $0.0003549 | $0.0002193 | $0.0003548 | $3.28 | $64,062.29 |
| 2019-08-06 | $0.0003545 | $0.0003687 | $0.0003379 | $0.0003442 | $37.87 | $62,146.36 |
| 2019-08-07 | $0.0003441 | $0.0003597 | $0.0002301 | $0.0003585 | $105.08 | $64,729.02 |
| 2019-08-08 | $0.0003585 | $0.0003592 | $0.0003459 | $0.0003590 | $0.8083 | $64,805.63 |
| 2019-08-09 | $0.0003588 | $0.0003592 | $0.0002342 | $0.0002372 | $48.61 | $43,144.48 |
| 2019-08-10 | $0.0002372 | $0.0002385 | $0.0002263 | $0.0002270 | $2.52 | $41,364.36 |
| 2019-08-11 | $0.0002269 | $0.0002303 | $0.0002246 | $0.0002302 | $2.20 | $42,026.06 |
| 2019-08-12 | $0.0002303 | $0.0003428 | $0.0002264 | $0.0003415 | $44.62 | $62,444.29 |
| 2019-08-13 | $0.0003416 | $0.0003425 | $0.0003271 | $0.0003271 | $0 | $59,904.99 |
| 2019-08-14 | $0.0003271 | $0.0003271 | $0.0002002 | $0.0002009 | $51.27 | $36,852.92 |
| 2019-08-15 | $0.0002009 | $0.0002087 | $0.0001929 | $0.0002063 | $1.07 | $37,906.43 |
| 2019-08-16 | $0.0002063 | $0.0002104 | $0.0001973 | $0.0002075 | $17.15 | $38,183.30 |
| 2019-08-17 | $0.0002075 | $0.0002090 | $0.0002029 | $0.0002046 | $2.78 | $37,724.41 |
| 2019-08-18 | $0.0002046 | $0.0002097 | $0.0002022 | $0.0002067 | $1.97 | $38,169.40 |
| 2019-08-19 | $0.0002068 | $0.0002151 | $0.0001066 | $0.0001092 | $75.13 | $20,196.07 |
| 2019-08-20 | $0.0001092 | $0.0003251 | $0.0001064 | $0.0003228 | $53.56 | $59,815.74 |
| 2019-08-21 | $0.0003228 | $0.0003240 | $0.0002986 | $0.0003036 | $0 | $56,352.13 |
| 2019-08-22 | $0.0003036 | $0.0003036 | $0.0003036 | $0.0003036 | $0 | $56,444.21 |
| 2019-08-23 | $0.0003036 | $0.0003036 | $0.0003036 | $0.0003036 | $0 | $56,536.68 |
| 2019-08-24 | $0.0003036 | $0.0003036 | $0.00009983 | $0.0001015 | $26.60 | $18,931.66 |
| 2019-08-25 | $0.0001015 | $0.0001018 | $0.0001007 | $0.0001014 | $0 | $18,938.51 |
| 2019-08-26 | $0.0001014 | $0.0001039 | $0.0001014 | $0.0001037 | $45.62 | $19,399.73 |
| 2019-08-27 | $0.0001037 | $0.0001038 | $0.0001008 | $0.0001019 | $0 | $19,107.27 |
| 2019-08-28 | $0.0001019 | $0.0002042 | $0.00009704 | $0.00009745 | $102.71 | $18,294.05 |
| 2019-08-29 | $0.00009744 | $0.00009744 | $0.00009452 | $0.00009506 | $20.47 | $17,873.55 |
| 2019-08-30 | $0.00009506 | $0.00009624 | $0.00009411 | $0.00009607 | $0 | $18,093.57 |
| 2019-08-31 | $0.00009607 | $0.00009671 | $0.00009517 | $0.00009617 | $1.29 | $18,141.48 |