Bolenum BLN
Xếp hạng #?
23:45:03 18/11/2019
Bolenum (BLN)
Không theo dõi
Lịch sử giá Bolenum (BLN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.006858 | $0.006891 | $0.006540 | $0.006880 | $4.64 | $68,804.30 |
| 2018-05-02 | $0.006861 | $0.007513 | $0.006798 | $0.007483 | $10.33 | $74,826.20 |
| 2018-05-03 | $0.007482 | $0.01036 | $0.007474 | $0.01034 | $1.06 | $103,442 |
| 2018-05-04 | $0.008756 | $0.009092 | $0.008404 | $0.008988 | $33.94 | $89,881.80 |
| 2018-05-05 | $0.008998 | $0.01017 | $0.008012 | $0.008454 | $267.03 | $84,544.20 |
| 2018-05-06 | $0.008455 | $0.008665 | $0.006825 | $0.006921 | $85.00 | $69,214.10 |
| 2018-05-07 | $0.006926 | $0.008884 | $0.003622 | $0.003645 | $248.39 | $36,453.50 |
| 2018-05-08 | $0.003653 | $0.005272 | $0.003653 | $0.005230 | $149.54 | $52,301.80 |
| 2018-05-09 | $0.005224 | $0.009792 | $0.005108 | $0.009303 | $245.18 | $93,025.20 |
| 2018-05-10 | $0.009300 | $0.009406 | $0.009077 | $0.009298 | $31.61 | $92,979.60 |
| 2018-05-11 | $0.009309 | $0.009309 | $0.008780 | $0.008867 | $28.82 | $88,672.30 |
| 2018-05-12 | $0.006130 | $0.008419 | $0.005891 | $0.008368 | $46.21 | $83,675.60 |
| 2018-05-13 | $0.008365 | $0.009539 | $0.003111 | $0.007233 | $970.00 | $72,329.80 |
| 2018-05-14 | $0.007231 | $0.008794 | $0.005408 | $0.005821 | $772.01 | $58,210.30 |
| 2018-05-15 | $0.005811 | $0.006350 | $0.005192 | $0.006114 | $78.58 | $61,135.60 |
| 2018-05-16 | $0.006110 | $0.007576 | $0.005800 | $0.005840 | $204.52 | $58,402.80 |
| 2018-05-17 | $0.005844 | $0.007375 | $0.005148 | $0.007245 | $6.32 | $72,449.10 |
| 2018-05-18 | $0.007251 | $0.008378 | $0.005406 | $0.008377 | $819.67 | $83,772.80 |
| 2018-05-19 | $0.008376 | $0.008399 | $0.004932 | $0.004944 | $480.88 | $49,443.40 |
| 2018-05-20 | $0.004948 | $0.007901 | $0.004937 | $0.007898 | $138.14 | $78,977.70 |
| 2018-05-21 | $0.007908 | $0.009263 | $0.007904 | $0.008849 | $2,798.78 | $88,489.80 |
| 2018-05-22 | $0.008842 | $0.008853 | $0.005030 | $0.005060 | $1,031.40 | $50,597.10 |
| 2018-05-23 | $0.005053 | $0.006750 | $0.005041 | $0.006408 | $149.58 | $64,077.80 |
| 2018-05-24 | $0.005264 | $0.006233 | $0.004802 | $0.006190 | $258.50 | $61,898.30 |
| 2018-05-25 | $0.006201 | $0.006275 | $0.004897 | $0.005982 | $41.62 | $59,822.00 |
| 2018-05-26 | $0.005974 | $0.005974 | $0.004672 | $0.004686 | $11.75 | $46,863.30 |
| 2018-05-27 | $0.004691 | $0.005892 | $0.004625 | $0.005875 | $84.59 | $58,749.50 |
| 2018-05-28 | $0.005876 | $0.005929 | $0.005751 | $0.005822 | $46.55 | $58,216.20 |
| 2018-05-30 | $0.004980 | $0.004999 | $0.004839 | $0.004873 | $143.84 | $48,734.70 |
| 2018-05-31 | $0.004873 | $0.005009 | $0.004849 | $0.004980 | $143.64 | $49,801.60 |