Bolenum BLN
Xếp hạng #?
23:45:03 18/11/2019
Bolenum (BLN)
Không theo dõi
Lịch sử giá Bolenum (BLN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.00004238 | $0.00005449 | $0.00004238 | $0.00004741 | $1,472.87 | $474.11 |
| 2018-11-02 | $0.00004741 | $0.00008066 | $0.00004443 | $0.00005199 | $54,712.60 | $519.89 |
| 2018-11-03 | $0.00005199 | $0.00005795 | $0.00003998 | $0.00004397 | $28,123.20 | $439.73 |
| 2018-11-04 | $0.00004397 | $0.00005394 | $0.00003995 | $0.00005002 | $5,250.89 | $500.24 |
| 2018-11-05 | $0.00005015 | $0.00005853 | $0.00002069 | $0.00002731 | $23,589.10 | $273.12 |
| 2018-11-06 | $0.00002728 | $0.00004500 | $0.00002219 | $0.00002229 | $3,848.21 | $229.45 |
| 2018-11-07 | $0.00002234 | $0.00002689 | $0.00002008 | $0.00002015 | $2,350.98 | $201.49 |
| 2018-11-08 | $0.00002014 | $0.00002014 | $0.00001490 | $0.00001697 | $488.74 | $169.70 |
| 2018-11-09 | $0.00001696 | $0.00002706 | $0.00001695 | $0.00002307 | $725.91 | $230.73 |
| 2018-11-10 | $0.00002306 | $0.00002328 | $0.00001694 | $0.00001699 | $695.03 | $169.88 |
| 2018-11-11 | $0.00001696 | $0.00001916 | $0.00001478 | $0.00001903 | $56.26 | $190.29 |
| 2018-11-12 | $0.00001899 | $0.00003863 | $0.00001481 | $0.00003195 | $665.37 | $319.47 |
| 2018-11-13 | $0.00003183 | $0.00003872 | $0.00001654 | $0.00002067 | $656.14 | $206.72 |
| 2018-11-14 | $0.00002066 | $0.00002071 | $0.00001391 | $0.00001449 | $85.38 | $144.87 |
| 2018-11-15 | $0.00001454 | $0.00001808 | $0.00001189 | $0.00001808 | $497.30 | $180.76 |
| 2018-11-16 | $0.00001811 | $0.00001975 | $0.00001423 | $0.00001582 | $585.47 | $158.21 |
| 2018-11-17 | $0.00001581 | $0.00001588 | $0.00001387 | $0.00001392 | $148.51 | $139.20 |
| 2018-11-18 | $0.00001392 | $0.00002826 | $0.00001337 | $0.00001912 | $3,180.58 | $191.15 |
| 2018-11-19 | $0.00001914 | $0.00003645 | $0.000009209 | $0.00001084 | $3,265.03 | $108.40 |
| 2018-11-20 | $0.000009302 | $0.00001261 | $0.000007822 | $0.000009143 | $1,135.90 | $91.43 |
| 2018-11-21 | $0.000009182 | $0.00001375 | $0.000003962 | $0.000005479 | $7,871.47 | $54.79 |
| 2018-11-22 | $0.000005475 | $0.000007859 | $0.000005208 | $0.000007626 | $1,553.92 | $76.26 |
| 2018-11-23 | $0.000007573 | $0.000007623 | $0.000003782 | $0.000005111 | $3,379.70 | $51.11 |
| 2018-11-24 | $0.000005107 | $0.000005251 | $0.000003401 | $0.000003507 | $403.04 | $35.07 |
| 2018-11-25 | $0.000003497 | $0.000006701 | $0.000003252 | $0.000005829 | $3,776.12 | $58.29 |
| 2018-11-26 | $0.000005812 | $0.000009208 | $0.000004571 | $0.000005444 | $2,041.80 | $54.44 |
| 2018-11-27 | $0.000005436 | $0.000005447 | $0.000002104 | $0.000003298 | $4,661.47 | $32.98 |
| 2018-11-28 | $0.000003307 | $0.000004631 | $0.000002283 | $0.000003675 | $401.94 | $36.75 |
| 2018-11-29 | $0.000003680 | $0.000003698 | $0.000002355 | $0.000003527 | $118.91 | $35.27 |
| 2018-11-30 | $0.000003534 | $0.000003584 | $0.000002245 | $0.000003394 | $215.57 | $33.94 |