Compendia BIND
Xếp hạng #?
13:20:07 18/01/2021
Compendia (BIND)
Không theo dõi
Lịch sử giá Compendia (BIND) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.02673 | $0.03132 | $0.02574 | $0.03076 | $79,538.59 | $3,152,898 |
| 2019-07-02 | $0.03112 | $0.05874 | $0.02700 | $0.05160 | $95,609.52 | $5,288,711 |
| 2019-07-03 | $0.05166 | $0.05257 | $0.03591 | $0.04807 | $198,553 | $4,927,020 |
| 2019-07-04 | $0.04787 | $0.05857 | $0.04304 | $0.04453 | $186,914 | $4,564,037 |
| 2019-07-05 | $0.04563 | $0.04802 | $0.04115 | $0.04146 | $244,141 | $4,249,644 |
| 2019-07-06 | $0.04180 | $0.04816 | $0.04180 | $0.04587 | $169,965 | $4,701,824 |
| 2019-07-07 | $0.04575 | $0.04677 | $0.03426 | $0.04193 | $121,553 | $4,297,860 |
| 2019-07-08 | $0.04202 | $0.04839 | $0.03849 | $0.04129 | $76,495.29 | $4,232,404 |
| 2019-07-09 | $0.04152 | $0.04299 | $0.04078 | $0.04191 | $388,538 | $4,295,803 |
| 2019-07-10 | $0.04231 | $0.04398 | $0.03316 | $0.03438 | $502,226 | $3,523,864 |
| 2019-07-11 | $0.03433 | $0.04015 | $0.02891 | $0.03006 | $283,562 | $3,081,221 |
| 2019-07-12 | $0.03019 | $0.06499 | $0.02859 | $0.03414 | $257,411 | $3,499,778 |
| 2019-07-13 | $0.03433 | $0.03501 | $0.03249 | $0.03433 | $202,813 | $3,518,657 |
| 2019-07-14 | $0.03449 | $0.03469 | $0.02895 | $0.02919 | $108,055 | $2,991,814 |
| 2019-07-15 | $0.02931 | $0.02933 | $0.02737 | $0.02862 | $163,268 | $2,933,999 |
| 2019-07-16 | $0.02839 | $0.02955 | $0.02472 | $0.02495 | $136,054 | $2,556,921 |
| 2019-07-17 | $0.02501 | $0.02665 | $0.02383 | $0.02571 | $124,406 | $2,634,880 |
| 2019-07-18 | $0.02586 | $0.02848 | $0.02464 | $0.02793 | $154,040 | $2,862,898 |
| 2019-07-19 | $0.02793 | $0.02831 | $0.02674 | $0.02749 | $142,637 | $2,818,022 |
| 2019-07-20 | $0.02749 | $0.02924 | $0.02729 | $0.02845 | $147,721 | $2,916,084 |
| 2019-07-21 | $0.02845 | $0.02876 | $0.02712 | $0.02804 | $145,958 | $2,873,656 |
| 2019-07-22 | $0.02823 | $0.02835 | $0.02642 | $0.02736 | $61,249.91 | $2,804,896 |
| 2019-07-23 | $0.02726 | $0.04289 | $0.02682 | $0.02745 | $64,888.05 | $2,813,745 |
| 2019-07-24 | $0.02745 | $0.02919 | $0.02335 | $0.02667 | $66,328.91 | $2,733,657 |
| 2019-07-25 | $0.02657 | $0.02836 | $0.02623 | $0.02740 | $56,819.82 | $2,808,303 |
| 2019-07-26 | $0.02730 | $0.02741 | $0.02624 | $0.02698 | $50,273.39 | $2,765,661 |
| 2019-07-27 | $0.02698 | $0.02790 | $0.02528 | $0.02594 | $49,550.94 | $2,658,811 |
| 2019-07-28 | $0.02594 | $0.02638 | $0.02494 | $0.02583 | $49,044.32 | $2,647,526 |
| 2019-07-29 | $0.02589 | $0.03036 | $0.02543 | $0.02859 | $62,852.56 | $2,930,228 |
| 2019-07-30 | $0.02905 | $0.03326 | $0.02863 | $0.03130 | $66,930.30 | $3,207,951 |
| 2019-07-31 | $0.03140 | $0.03217 | $0.02781 | $0.03098 | $74,147.27 | $3,175,413 |