Node NODE
Xếp hạng #?
01:59:12 30/09/2016
Node (NODE)
Không hoạt động
Lịch sử giá Node (NODE) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0002761 | $0.0002792 | $0.00009437 | $0.0002238 | $351.33 | $223,755 |
| 2014-12-02 | $0.0002238 | $0.0002721 | $0.0001791 | $0.0002402 | $285.53 | $240,228 |
| 2014-12-03 | $0.0002405 | $0.0002528 | $0.0002260 | $0.0002400 | $96.50 | $240,006 |
| 2014-12-04 | $0.0002405 | $0.0002412 | $0.0001965 | $0.0002033 | $207.79 | $203,282 |
| 2014-12-05 | $0.0002032 | $0.0002393 | $0.0001981 | $0.0002186 | $1,571.23 | $218,575 |
| 2014-12-06 | $0.0002223 | $0.0002940 | $0.0002028 | $0.0002399 | $955.97 | $239,862 |
| 2014-12-07 | $0.0002399 | $0.0002593 | $0.0002314 | $0.0002363 | $827.05 | $236,310 |
| 2014-12-08 | $0.0002362 | $0.0002549 | $0.0001989 | $0.0002352 | $1,127.77 | $235,241 |
| 2014-12-09 | $0.0002352 | $0.0002359 | $0.0001897 | $0.0002113 | $664.07 | $211,331 |
| 2014-12-10 | $0.0002113 | $0.0002181 | $0.0001940 | $0.0001940 | $1,307.23 | $193,964 |
| 2014-12-11 | $0.0001928 | $0.0002168 | $0.0001926 | $0.0002067 | $1,472.53 | $206,740 |
| 2014-12-12 | $0.0002071 | $0.0002575 | $0.0001964 | $0.0002292 | $1,839.76 | $229,152 |
| 2014-12-13 | $0.0002290 | $0.0002290 | $0.0002120 | $0.0002188 | $358.80 | $218,847 |
| 2014-12-14 | $0.0002184 | $0.0002235 | $0.0002033 | $0.0002075 | $261.32 | $207,463 |
| 2014-12-15 | $0.0002073 | $0.0002233 | $0.0001945 | $0.0002141 | $820.94 | $214,114 |
| 2014-12-16 | $0.0002143 | $0.0002152 | $0.0001873 | $0.0001930 | $458.23 | $192,967 |
| 2014-12-17 | $0.0001896 | $0.0002021 | $0.0001712 | $0.0001919 | $72.39 | $191,866 |
| 2014-12-18 | $0.0001919 | $0.0001949 | $0.0001704 | $0.0001744 | $2,595.45 | $174,382 |
| 2014-12-19 | $0.0001743 | $0.0001879 | $0.0001714 | $0.0001843 | $62.92 | $184,349 |
| 2014-12-20 | $0.0001842 | $0.0001916 | $0.0001707 | $0.0001881 | $198.62 | $188,075 |
| 2014-12-21 | $0.0001878 | $0.0001907 | $0.0001818 | $0.0001861 | $41.55 | $186,089 |
| 2014-12-22 | $0.0001862 | $0.0001977 | $0.0001796 | $0.0001859 | $331.80 | $185,856 |
| 2014-12-23 | $0.0001859 | $0.0002143 | $0.0001818 | $0.0002141 | $833.71 | $214,126 |
| 2014-12-24 | $0.0002140 | $0.0002142 | $0.0001740 | $0.0001742 | $1,063.18 | $174,168 |
| 2014-12-25 | $0.0001740 | $0.0001824 | $0.0001686 | $0.0001818 | $376.25 | $181,835 |
| 2014-12-26 | $0.0001819 | $0.0001968 | $0.0001748 | $0.0001771 | $906.51 | $177,079 |
| 2014-12-27 | $0.0001769 | $0.0001799 | $0.0001597 | $0.0001769 | $418.76 | $176,883 |
| 2014-12-28 | $0.0001770 | $0.0001812 | $0.0001584 | $0.0001777 | $243.01 | $177,654 |
| 2014-12-29 | $0.0001779 | $0.0001823 | $0.0001662 | $0.0001720 | $562.45 | $171,968 |
| 2014-12-30 | $0.0001720 | $0.0001792 | $0.0001707 | $0.0001771 | $15.41 | $177,120 |
| 2014-12-31 | $0.0001741 | $0.0001825 | $0.0001739 | $0.0001825 | $490.25 | $182,510 |