Compendia BIND
Xếp hạng #?
13:20:07 18/01/2021
Compendia (BIND)
Không theo dõi
Lịch sử giá Compendia (BIND) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.02073 | $0.02122 | $0.02040 | $0.02076 | $22,421.88 | $2,128,317 |
| 2019-09-02 | $0.02098 | $0.02195 | $0.02052 | $0.02161 | $28,657.79 | $2,214,761 |
| 2019-09-03 | $0.02153 | $0.02243 | $0.02138 | $0.02212 | $48,623.24 | $2,267,056 |
| 2019-09-04 | $0.02207 | $0.02214 | $0.02070 | $0.02092 | $41,347.77 | $2,144,679 |
| 2019-09-05 | $0.02092 | $0.02115 | $0.02001 | $0.02026 | $46,090.25 | $2,076,497 |
| 2019-09-06 | $0.02026 | $0.02074 | $0.01918 | $0.01945 | $29,400.66 | $1,993,830 |
| 2019-09-07 | $0.01944 | $0.02083 | $0.01926 | $0.01979 | $22,799.03 | $2,028,192 |
| 2019-09-08 | $0.01995 | $0.02035 | $0.01962 | $0.02005 | $31,165.07 | $2,055,564 |
| 2019-09-09 | $0.02005 | $0.02007 | $0.01850 | $0.01875 | $42,003.11 | $1,922,283 |
| 2019-09-10 | $0.01900 | $0.01927 | $0.01834 | $0.01885 | $42,278.11 | $1,932,367 |
| 2019-09-11 | $0.01885 | $0.01908 | $0.01782 | $0.01811 | $46,938.35 | $1,856,077 |
| 2019-09-12 | $0.01811 | $0.01866 | $0.01783 | $0.01830 | $51,673.89 | $1,875,766 |
| 2019-09-13 | $0.01834 | $0.01860 | $0.01802 | $0.01831 | $52,045.71 | $1,876,861 |
| 2019-09-14 | $0.01841 | $0.01853 | $0.01672 | $0.01679 | $51,765.48 | $1,721,386 |
| 2019-09-15 | $0.01702 | $0.01729 | $0.01205 | $0.01531 | $44,487.55 | $1,568,810 |
| 2019-09-16 | $0.01520 | $0.01602 | $0.01457 | $0.01574 | $53,315.18 | $1,613,080 |
| 2019-09-17 | $0.01579 | $0.01722 | $0.01569 | $0.01680 | $65,315.04 | $1,721,803 |
| 2019-09-18 | $0.01691 | $0.02345 | $0.01664 | $0.02332 | $76,793.56 | $2,390,290 |
| 2019-09-19 | $0.02330 | $0.02357 | $0.01551 | $0.01566 | $77,593.39 | $1,604,973 |
| 2019-09-20 | $0.01564 | $0.02185 | $0.01519 | $0.02168 | $66,048.59 | $2,222,614 |
| 2019-09-21 | $0.02171 | $0.02273 | $0.02015 | $0.02034 | $81,078.78 | $2,085,134 |
| 2019-09-22 | $0.02022 | $0.02072 | $0.01979 | $0.02039 | $80,320.86 | $2,090,457 |
| 2019-09-23 | $0.02045 | $0.02057 | $0.01946 | $0.01969 | $77,076.06 | $2,017,800 |
| 2019-09-24 | $0.01976 | $0.01984 | $0.01339 | $0.01391 | $60,868.43 | $1,425,383 |
| 2019-09-25 | $0.01391 | $0.01441 | $0.01345 | $0.01377 | $55,151.16 | $1,411,099 |
| 2019-09-26 | $0.01379 | $0.01388 | $0.01266 | $0.01341 | $52,293.82 | $1,374,389 |
| 2019-09-27 | $0.01337 | $0.01373 | $0.01300 | $0.01349 | $55,829.49 | $1,382,649 |
| 2019-09-28 | $0.01355 | $0.01497 | $0.01321 | $0.01496 | $55,663.19 | $1,533,448 |
| 2019-09-29 | $0.01481 | $0.01496 | $0.01410 | $0.01451 | $57,131.55 | $1,487,067 |
| 2019-09-30 | $0.01451 | $0.01530 | $0.01397 | $0.01515 | $60,384.29 | $1,553,014 |