Compendia BIND
Xếp hạng #?
13:20:07 18/01/2021
Compendia (BIND)
Không theo dõi
Lịch sử giá Compendia (BIND) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.03379 | $0.03658 | $0.03276 | $0.03607 | $102,596 | $3,697,237 |
| 2019-06-02 | $0.03607 | $0.03658 | $0.03490 | $0.03649 | $97,151.95 | $3,740,459 |
| 2019-06-03 | $0.03649 | $0.03672 | $0.03355 | $0.03376 | $77,781.85 | $3,460,871 |
| 2019-06-04 | $0.03375 | $0.03854 | $0.03217 | $0.03653 | $68,541.97 | $3,744,681 |
| 2019-06-05 | $0.03655 | $0.03803 | $0.03315 | $0.03466 | $89,723.42 | $3,552,816 |
| 2019-06-06 | $0.03485 | $0.04334 | $0.03199 | $0.03373 | $83,767.02 | $3,457,461 |
| 2019-06-07 | $0.03349 | $0.03677 | $0.03166 | $0.03615 | $59,205.04 | $3,705,094 |
| 2019-06-08 | $0.03639 | $0.03672 | $0.03494 | $0.03558 | $60,999.84 | $3,647,218 |
| 2019-06-09 | $0.03507 | $0.03566 | $0.03318 | $0.03391 | $56,895.81 | $3,476,059 |
| 2019-06-10 | $0.03370 | $0.03623 | $0.03329 | $0.03607 | $44,688.44 | $3,697,482 |
| 2019-06-11 | $0.03611 | $0.04171 | $0.03450 | $0.03499 | $45,484.88 | $3,586,077 |
| 2019-06-12 | $0.03484 | $0.03904 | $0.03424 | $0.03904 | $26,752.46 | $4,001,557 |
| 2019-06-13 | $0.03791 | $0.04102 | $0.03709 | $0.04102 | $40,446.14 | $4,204,230 |
| 2019-06-14 | $0.04175 | $0.04439 | $0.03611 | $0.03953 | $165,807 | $4,052,068 |
| 2019-06-15 | $0.03930 | $0.04008 | $0.03811 | $0.03926 | $246,758 | $4,023,864 |
| 2019-06-16 | $0.03926 | $0.04145 | $0.03586 | $0.03682 | $244,706 | $3,773,827 |
| 2019-06-17 | $0.03835 | $0.03948 | $0.03588 | $0.03788 | $238,388 | $3,883,201 |
| 2019-06-18 | $0.03788 | $0.03889 | $0.03452 | $0.03666 | $213,101 | $3,758,030 |
| 2019-06-19 | $0.03682 | $0.03902 | $0.03535 | $0.03870 | $220,036 | $3,966,621 |
| 2019-06-20 | $0.03852 | $0.03924 | $0.03575 | $0.03795 | $197,675 | $3,889,605 |
| 2019-06-21 | $0.03736 | $0.03944 | $0.03388 | $0.03638 | $200,544 | $3,729,425 |
| 2019-06-22 | $0.03672 | $0.03793 | $0.03434 | $0.03578 | $132,707 | $3,667,077 |
| 2019-06-23 | $0.03547 | $0.04768 | $0.03547 | $0.04141 | $120,934 | $4,244,596 |
| 2019-06-24 | $0.04141 | $0.04237 | $0.03964 | $0.04207 | $149,923 | $4,312,023 |
| 2019-06-25 | $0.04214 | $0.04319 | $0.03924 | $0.04231 | $107,408 | $4,337,223 |
| 2019-06-26 | $0.04231 | $0.04533 | $0.03703 | $0.03969 | $142,833 | $4,068,661 |
| 2019-06-27 | $0.03969 | $0.04107 | $0.03208 | $0.03378 | $113,026 | $3,462,410 |
| 2019-06-28 | $0.03405 | $0.03583 | $0.02605 | $0.03049 | $120,420 | $3,125,728 |
| 2019-06-29 | $0.03039 | $0.03312 | $0.02837 | $0.03125 | $94,691.57 | $3,202,778 |
| 2019-06-30 | $0.03103 | $0.03200 | $0.02672 | $0.02673 | $86,058.50 | $2,739,633 |