Compendia BIND
Xếp hạng #?
13:20:07 18/01/2021
Compendia (BIND)
Không theo dõi
Lịch sử giá Compendia (BIND) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.03101 | $0.03128 | $0.02938 | $0.03010 | $48,342.05 | $3,084,805 |
| 2019-08-02 | $0.03020 | $0.03186 | $0.02972 | $0.03037 | $41,419.89 | $3,113,410 |
| 2019-08-03 | $0.03028 | $0.03150 | $0.02995 | $0.03098 | $44,956.81 | $3,175,034 |
| 2019-08-04 | $0.03088 | $0.03160 | $0.03032 | $0.03103 | $42,964.88 | $3,180,150 |
| 2019-08-05 | $0.03115 | $0.03568 | $0.03115 | $0.03372 | $52,616.19 | $3,456,201 |
| 2019-08-06 | $0.03380 | $0.03475 | $0.03140 | $0.03248 | $58,163.91 | $3,329,190 |
| 2019-08-07 | $0.03242 | $0.03367 | $0.03168 | $0.03319 | $55,495.12 | $3,401,767 |
| 2019-08-08 | $0.03319 | $0.03340 | $0.03151 | $0.03287 | $58,656.92 | $3,369,232 |
| 2019-08-09 | $0.03269 | $0.03310 | $0.02956 | $0.03009 | $51,474.75 | $3,083,992 |
| 2019-08-10 | $0.03009 | $0.03079 | $0.02887 | $0.02920 | $48,817.01 | $2,993,134 |
| 2019-08-11 | $0.02903 | $0.03406 | $0.02892 | $0.03342 | $51,494.77 | $3,425,793 |
| 2019-08-12 | $0.03311 | $0.03374 | $0.03081 | $0.03102 | $49,404.64 | $3,179,298 |
| 2019-08-13 | $0.03124 | $0.03224 | $0.02882 | $0.02968 | $59,811.75 | $3,042,193 |
| 2019-08-14 | $0.02911 | $0.02975 | $0.02670 | $0.02699 | $68,258.70 | $2,766,765 |
| 2019-08-15 | $0.02699 | $0.02763 | $0.02538 | $0.02688 | $84,441.61 | $2,755,092 |
| 2019-08-16 | $0.02664 | $0.02793 | $0.02546 | $0.02712 | $71,748.44 | $2,779,468 |
| 2019-08-17 | $0.02761 | $0.02790 | $0.02534 | $0.02579 | $51,963.74 | $2,643,531 |
| 2019-08-18 | $0.02574 | $0.02772 | $0.02543 | $0.02711 | $62,515.08 | $2,778,519 |
| 2019-08-19 | $0.02728 | $0.02885 | $0.02674 | $0.02827 | $90,985.36 | $2,898,051 |
| 2019-08-20 | $0.02827 | $0.02894 | $0.02708 | $0.02763 | $47,229.08 | $2,831,581 |
| 2019-08-21 | $0.02786 | $0.02789 | $0.02542 | $0.02607 | $44,365.98 | $2,672,495 |
| 2019-08-22 | $0.02640 | $0.02659 | $0.02512 | $0.02589 | $72,171.83 | $2,654,210 |
| 2019-08-23 | $0.02589 | $0.02673 | $0.02543 | $0.02637 | $107,926 | $2,702,726 |
| 2019-08-24 | $0.02640 | $0.02662 | $0.02516 | $0.02582 | $103,793 | $2,646,837 |
| 2019-08-25 | $0.02582 | $0.02632 | $0.02505 | $0.02534 | $106,859 | $2,597,710 |
| 2019-08-26 | $0.02529 | $0.02661 | $0.02529 | $0.02570 | $55,278.56 | $2,633,988 |
| 2019-08-27 | $0.02573 | $0.02610 | $0.02468 | $0.02518 | $49,013.29 | $2,580,641 |
| 2019-08-28 | $0.02507 | $0.02550 | $0.02283 | $0.02311 | $43,070.64 | $2,369,114 |
| 2019-08-29 | $0.02315 | $0.02347 | $0.02033 | $0.02049 | $37,568.41 | $2,100,135 |
| 2019-08-30 | $0.02049 | $0.02077 | $0.02013 | $0.02037 | $22,529.03 | $2,087,939 |
| 2019-08-31 | $0.02038 | $0.02127 | $0.02011 | $0.02076 | $23,635.17 | $2,128,014 |