Node NODE
Xếp hạng #?
01:59:12 30/09/2016
Node (NODE)
Không hoạt động
Lịch sử giá Node (NODE) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0001558 | $0.0001600 | $0.0001373 | $0.0001531 | $229.89 | $153,102 |
| 2014-11-02 | $0.0001533 | $0.0001574 | $0.0001388 | $0.0001434 | $278.39 | $143,392 |
| 2014-11-03 | $0.0001432 | $0.0001713 | $0.0001370 | $0.0001605 | $649.44 | $160,501 |
| 2014-11-04 | $0.0001603 | $0.0001960 | $0.0001599 | $0.0001917 | $1,461.93 | $191,685 |
| 2014-11-05 | $0.0001951 | $0.0001959 | $0.0001662 | $0.0001663 | $1,219.43 | $166,348 |
| 2014-11-06 | $0.0001663 | $0.0002108 | $0.0001659 | $0.0002061 | $767.20 | $206,081 |
| 2014-11-07 | $0.0002064 | $0.0002064 | $0.0001725 | $0.0002020 | $965.74 | $202,025 |
| 2014-11-08 | $0.0002019 | $0.0002148 | $0.0001990 | $0.0002142 | $827.87 | $214,203 |
| 2014-11-09 | $0.0002141 | $0.0002364 | $0.0002032 | $0.0002325 | $996.33 | $232,489 |
| 2014-11-10 | $0.0002319 | $0.0003197 | $0.0002264 | $0.0002935 | $6,797.38 | $293,539 |
| 2014-11-11 | $0.0002927 | $0.0003090 | $0.0002336 | $0.0002611 | $5,073.92 | $261,063 |
| 2014-11-12 | $0.0002613 | $0.0005936 | $0.0002613 | $0.0004151 | $29,515.00 | $415,090 |
| 2014-11-13 | $0.0004187 | $0.0004480 | $0.0003263 | $0.0003997 | $6,129.62 | $399,698 |
| 2014-11-14 | $0.0003975 | $0.0003975 | $0.0002930 | $0.0003023 | $2,609.92 | $302,342 |
| 2014-11-15 | $0.0003117 | $0.0003509 | $0.0002812 | $0.0003460 | $2,216.26 | $346,042 |
| 2014-11-16 | $0.0003448 | $0.0003672 | $0.0003112 | $0.0003181 | $2,306.47 | $318,063 |
| 2014-11-17 | $0.0003223 | $0.0003623 | $0.0003104 | $0.0003448 | $1,906.63 | $344,793 |
| 2014-11-18 | $0.0003451 | $0.0003529 | $0.0003106 | $0.0003264 | $876.22 | $326,422 |
| 2014-11-19 | $0.0003253 | $0.0003396 | $0.0003153 | $0.0003387 | $549.02 | $338,694 |
| 2014-11-20 | $0.0003385 | $0.0003400 | $0.0002861 | $0.0003113 | $1,352.85 | $311,321 |
| 2014-11-21 | $0.0003436 | $0.0003498 | $0.0002959 | $0.0003123 | $2,895.59 | $312,255 |
| 2014-11-22 | $0.0003164 | $0.0003212 | $0.0002993 | $0.0003141 | $262.20 | $314,099 |
| 2014-11-23 | $0.0003143 | $0.0003180 | $0.0002539 | $0.0003051 | $2,729.05 | $305,086 |
| 2014-11-24 | $0.0003046 | $0.0003300 | $0.0002781 | $0.0002827 | $1,851.56 | $282,676 |
| 2014-11-25 | $0.0002827 | $0.0003149 | $0.0002606 | $0.0003115 | $1,191.46 | $311,539 |
| 2014-11-26 | $0.0003083 | $0.0003135 | $0.0002638 | $0.0002947 | $226.76 | $294,696 |
| 2014-11-27 | $0.0002964 | $0.0002989 | $0.0002621 | $0.0002809 | $436.52 | $280,949 |
| 2014-11-28 | $0.0002807 | $0.0002990 | $0.0002761 | $0.0002936 | $33.80 | $293,629 |
| 2014-11-29 | $0.0002934 | $0.0003023 | $0.0002828 | $0.0002854 | $285.21 | $285,373 |
| 2014-11-30 | $0.0002854 | $0.0002883 | $0.0002636 | $0.0002760 | $239.88 | $275,974 |