Compendia BIND
Xếp hạng #?
13:20:07 18/01/2021
Compendia (BIND)
Không theo dõi
Lịch sử giá Compendia (BIND) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.009364 | $0.009800 | $0.008953 | $0.009205 | $37,530.46 | $943,485 |
| 2019-12-02 | $0.009435 | $0.009668 | $0.008883 | $0.009162 | $38,202.33 | $939,131 |
| 2019-12-03 | $0.009162 | $0.009339 | $0.007780 | $0.008136 | $33,428.93 | $833,904 |
| 2019-12-04 | $0.007964 | $0.008184 | $0.007597 | $0.007831 | $33,637.65 | $802,655 |
| 2019-12-05 | $0.007831 | $0.008226 | $0.007581 | $0.008153 | $32,989.97 | $835,675 |
| 2019-12-06 | $0.008049 | $0.008534 | $0.007968 | $0.008454 | $33,454.43 | $866,576 |
| 2019-12-07 | $0.008395 | $0.008552 | $0.007590 | $0.007726 | $31,701.62 | $791,888 |
| 2019-12-08 | $0.007726 | $0.008208 | $0.007562 | $0.008139 | $32,285.07 | $834,245 |
| 2019-12-09 | $0.008097 | $0.008181 | $0.007826 | $0.007913 | $32,150.27 | $811,044 |
| 2019-12-10 | $0.007875 | $0.007981 | $0.007694 | $0.007825 | $31,864.55 | $802,070 |
| 2019-12-11 | $0.007752 | $0.007913 | $0.007155 | $0.007334 | $30,477.14 | $751,762 |
| 2019-12-12 | $0.007323 | $0.007453 | $0.007145 | $0.007403 | $29,772.60 | $758,800 |
| 2019-12-13 | $0.007436 | $0.007468 | $0.007242 | $0.007312 | $30,394.90 | $749,493 |
| 2019-12-14 | $0.007387 | $0.007442 | $0.007148 | $0.007225 | $29,947.87 | $740,514 |
| 2019-12-15 | $0.007225 | $0.007426 | $0.007126 | $0.007282 | $29,949.52 | $746,381 |
| 2019-12-16 | $0.007282 | $0.007412 | $0.006847 | $0.006949 | $27,418.56 | $712,263 |
| 2019-12-17 | $0.006949 | $0.006991 | $0.006185 | $0.006256 | $20,523.61 | $641,278 |
| 2019-12-18 | $0.006256 | $0.007010 | $0.006142 | $0.006867 | $28,232.30 | $703,857 |
| 2019-12-19 | $0.006867 | $0.007037 | $0.006531 | $0.006912 | $27,886.19 | $708,442 |
| 2019-12-20 | $0.006912 | $0.006948 | $0.006659 | $0.006775 | $37,138.80 | $694,430 |
| 2019-12-21 | $0.006787 | $0.006848 | $0.006678 | $0.006727 | $38,885.66 | $689,478 |
| 2019-12-22 | $0.006701 | $0.007020 | $0.006689 | $0.006930 | $32,840.87 | $710,368 |
| 2019-12-23 | $0.006943 | $0.007213 | $0.006748 | $0.006816 | $30,958.15 | $698,591 |
| 2019-12-24 | $0.006817 | $0.007056 | $0.006770 | $0.006882 | $39,867.04 | $705,395 |
| 2019-12-25 | $0.006888 | $0.006909 | $0.006663 | $0.006776 | $28,033.55 | $694,570 |
| 2019-12-26 | $0.006760 | $0.006930 | $0.006574 | $0.006616 | $27,435.40 | $678,150 |
| 2019-12-27 | $0.006623 | $0.006693 | $0.006461 | $0.006531 | $38,401.80 | $669,389 |
| 2019-12-28 | $0.006482 | $0.006640 | $0.006392 | $0.006414 | $38,056.29 | $657,439 |
| 2019-12-29 | $0.006458 | $0.01093 | $0.006410 | $0.009463 | $42,037.79 | $969,962 |
| 2019-12-30 | $0.009470 | $0.009474 | $0.007595 | $0.007857 | $47,595.64 | $805,382 |
| 2019-12-31 | $0.007851 | $0.007949 | $0.007421 | $0.007501 | $45,069.36 | $768,840 |