Bolenum BLN
Xếp hạng #?
23:45:03 18/11/2019
Bolenum (BLN)
Không theo dõi
Lịch sử giá Bolenum (BLN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.001848 | $0.001863 | $0.001826 | $0.001840 | $9.20 | $18,402.50 |
| 2018-10-02 | $0.001773 | $0.001779 | $0.001629 | $0.001631 | $1,023.49 | $16,305.70 |
| 2018-10-03 | $0.001631 | $0.002650 | $0.001607 | $0.002648 | $156.19 | $26,481.20 |
| 2018-10-04 | $0.002650 | $0.002704 | $0.001928 | $0.002620 | $89.43 | $26,199.90 |
| 2018-10-05 | $0.002627 | $0.003120 | $0.002613 | $0.003097 | $0.04141 | $30,969.80 |
| 2018-10-06 | $0.002639 | $0.002640 | $0.002451 | $0.002601 | $9.01 | $26,013.20 |
| 2018-10-07 | $0.002611 | $0.002627 | $0.002584 | $0.002626 | $7.88 | $26,262.40 |
| 2018-10-08 | $0.003190 | $0.003194 | $0.003181 | $0.003181 | $0.8503 | $31,808.40 |
| 2018-10-09 | $0.003192 | $0.003196 | $0.002693 | $0.002811 | $11.09 | $28,112.50 |
| 2018-10-10 | $0.002802 | $0.009000 | $0.002748 | $0.008996 | $4,225.43 | $89,956.10 |
| 2018-10-11 | $0.008967 | $0.008974 | $0.004083 | $0.005712 | $190.12 | $57,115.80 |
| 2018-10-12 | $0.005704 | $0.005704 | $0.004051 | $0.005552 | $129.75 | $55,517.20 |
| 2018-10-13 | $0.005552 | $0.006764 | $0.005537 | $0.005545 | $914.73 | $55,445.10 |
| 2018-10-14 | $0.005546 | $0.005631 | $0.005546 | $0.005572 | $5.62 | $55,719.80 |
| 2018-10-15 | $0.005578 | $0.005581 | $0.003923 | $0.003960 | $39.32 | $39,599.20 |
| 2018-10-16 | $0.003956 | $0.003962 | $0.00006796 | $0.0001324 | $5,384.84 | $1,323.58 |
| 2018-10-17 | $0.0001328 | $0.0001954 | $0.00006471 | $0.00006554 | $8,414.33 | $655.44 |
| 2018-10-18 | $0.00006578 | $0.0001119 | $0.00005358 | $0.00006124 | $4,874.15 | $612.38 |
| 2018-10-19 | $0.00006123 | $0.0001132 | $0.00004996 | $0.00006288 | $10,171.20 | $628.78 |
| 2018-10-20 | $0.00006285 | $0.00006451 | $0.00006231 | $0.00006361 | $1,594.67 | $636.10 |
| 2018-10-21 | $0.00006363 | $0.00006488 | $0.00006300 | $0.00006440 | $1,373.80 | $644.02 |
| 2018-10-22 | $0.00006439 | $0.00009867 | $0.00005902 | $0.00005999 | $3,472.08 | $599.95 |
| 2018-10-23 | $0.00006001 | $0.00007497 | $0.00006001 | $0.00006421 | $9,301.27 | $642.08 |
| 2018-10-24 | $0.00006402 | $0.00007143 | $0.00005430 | $0.00006523 | $7,342.00 | $652.34 |
| 2018-10-25 | $0.00006523 | $0.00008327 | $0.00005087 | $0.00006094 | $25,676.10 | $609.44 |
| 2018-10-26 | $0.00006085 | $0.00006163 | $0.00005525 | $0.00005880 | $554.67 | $588.03 |
| 2018-10-27 | $0.00005872 | $0.00006144 | $0.00004687 | $0.00006137 | $13,735.70 | $613.73 |
| 2018-10-28 | $0.00006132 | $0.00006737 | $0.00005707 | $0.00006249 | $1,854.25 | $624.95 |
| 2018-10-29 | $0.00006226 | $0.00006405 | $0.00006028 | $0.00006098 | $472.18 | $609.82 |
| 2018-10-30 | $0.00006099 | $0.00006101 | $0.00004780 | $0.00005136 | $613.26 | $513.56 |
| 2018-10-31 | $0.00005141 | $0.00006896 | $0.00003960 | $0.00004238 | $45,291.50 | $423.77 |