Node NODE
Xếp hạng #?
01:59:12 30/09/2016
Node (NODE)
Không hoạt động
Lịch sử giá Node (NODE) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0002828 | $0.0002968 | $0.0002687 | $0.0002687 | $5,096.07 | $161,237 |
| 2014-10-02 | $0.0002532 | $0.0002811 | $0.0002483 | $0.0002663 | $2,057.41 | $159,781 |
| 2014-10-03 | $0.0002664 | $0.0002664 | $0.0002040 | $0.0002049 | $1,984.72 | $122,953 |
| 2014-10-04 | $0.0002051 | $0.0002187 | $0.0001858 | $0.0001875 | $687.71 | $112,472 |
| 2014-10-05 | $0.0001875 | $0.0002095 | $0.0001620 | $0.0001827 | $2,229.12 | $109,615 |
| 2014-10-06 | $0.0001826 | $0.0002105 | $0.0001705 | $0.0001881 | $2,168.14 | $112,887 |
| 2014-10-07 | $0.0001884 | $0.0002102 | $0.0001864 | $0.0001983 | $825.76 | $119,010 |
| 2014-10-08 | $0.0001983 | $0.0002268 | $0.0001948 | $0.0002259 | $749.83 | $135,529 |
| 2014-10-09 | $0.0002187 | $0.0002798 | $0.0002179 | $0.0002555 | $1,239.63 | $153,311 |
| 2014-10-10 | $0.0002553 | $0.0002625 | $0.0002216 | $0.0002459 | $1,047.48 | $147,517 |
| 2014-10-11 | $0.0002457 | $0.0002497 | $0.0001960 | $0.0002065 | $2,689.18 | $123,906 |
| 2014-10-12 | $0.0002031 | $0.0002314 | $0.0001965 | $0.0002120 | $284.49 | $127,192 |
| 2014-10-13 | $0.0002116 | $0.0002304 | $0.0001884 | $0.0002147 | $1,544.00 | $128,837 |
| 2014-10-14 | $0.0002154 | $0.0002264 | $0.0002026 | $0.0002044 | $252.39 | $204,444 |
| 2014-10-15 | $0.0002045 | $0.0002108 | $0.0001719 | $0.0001816 | $1,106.21 | $181,596 |
| 2014-10-16 | $0.0001815 | $0.0002020 | $0.0001630 | $0.0001683 | $430.27 | $168,325 |
| 2014-10-17 | $0.0001722 | $0.0002028 | $0.0001290 | $0.0001612 | $957.84 | $161,178 |
| 2014-10-18 | $0.0001613 | $0.0001660 | $0.0001375 | $0.0001644 | $836.65 | $164,406 |
| 2014-10-19 | $0.0001643 | $0.0001768 | $0.0001480 | $0.0001597 | $122.01 | $159,714 |
| 2014-10-20 | $0.0001596 | $0.0001622 | $0.0001224 | $0.0001225 | $671.85 | $122,510 |
| 2014-10-21 | $0.0001224 | $0.0001458 | $0.0001197 | $0.0001198 | $483.83 | $119,807 |
| 2014-10-22 | $0.0001197 | $0.0001541 | $0.0001197 | $0.0001341 | $281.73 | $134,105 |
| 2014-10-23 | $0.0001340 | $0.0002123 | $0.0001276 | $0.0001720 | $2,453.52 | $172,040 |
| 2014-10-24 | $0.0001721 | $0.0001991 | $0.0001649 | $0.0001863 | $289.57 | $186,339 |
| 2014-10-25 | $0.0001865 | $0.0001905 | $0.0001374 | $0.0001806 | $421.46 | $180,581 |
| 2014-10-26 | $0.0001807 | $0.0001867 | $0.0001423 | $0.0001596 | $419.15 | $159,617 |
| 2014-10-27 | $0.0001596 | $0.0001757 | $0.0001574 | $0.0001730 | $2.68 | $172,965 |
| 2014-10-28 | $0.0001731 | $0.0001799 | $0.0001570 | $0.0001609 | $104.97 | $160,928 |
| 2014-10-29 | $0.0001607 | $0.0001751 | $0.0001401 | $0.0001409 | $364.27 | $140,948 |
| 2014-10-30 | $0.0001410 | $0.0001649 | $0.0001346 | $0.0001588 | $172.32 | $158,840 |
| 2014-10-31 | $0.0001587 | $0.0001601 | $0.0001295 | $0.0001556 | $251.07 | $155,628 |