Node NODE
Xếp hạng #?
01:59:12 30/09/2016
Node (NODE)
Không hoạt động
Lịch sử giá Node (NODE) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.0001826 | $0.0001826 | $0.0001758 | $0.0001760 | $29.01 | $175,979 |
| 2015-01-02 | $0.0001759 | $0.0001893 | $0.0001641 | $0.0001890 | $1,855.43 | $189,019 |
| 2015-01-03 | $0.0001889 | $0.0001891 | $0.0001626 | $0.0001686 | $1,018.48 | $168,649 |
| 2015-01-04 | $0.0001659 | $0.0001695 | $0.0001490 | $0.0001506 | $244.05 | $150,591 |
| 2015-01-05 | $0.0001511 | $0.0001642 | $0.0001511 | $0.0001592 | $513.04 | $159,195 |
| 2015-01-06 | $0.0001593 | $0.0001725 | $0.0001556 | $0.0001660 | $179.01 | $165,990 |
| 2015-01-07 | $0.0001659 | $0.0001793 | $0.0001620 | $0.0001707 | $233.85 | $170,715 |
| 2015-01-08 | $0.0001706 | $0.0001716 | $0.0001469 | $0.0001587 | $1,236.84 | $158,675 |
| 2015-01-09 | $0.0001610 | $0.0001630 | $0.0001464 | $0.0001583 | $183.11 | $158,264 |
| 2015-01-10 | $0.0001597 | $0.0001638 | $0.0001436 | $0.0001621 | $329.35 | $162,130 |
| 2015-01-11 | $0.0001620 | $0.0001691 | $0.0001511 | $0.0001567 | $770.00 | $156,739 |
| 2015-01-12 | $0.0001570 | $0.0001704 | $0.0001497 | $0.0001526 | $209.03 | $152,644 |
| 2015-01-13 | $0.0001524 | $0.0001529 | $0.0001226 | $0.0001265 | $296.56 | $126,482 |
| 2015-01-14 | $0.0001254 | $0.0001254 | $0.00009785 | $0.0001051 | $329.73 | $105,081 |
| 2015-01-15 | $0.0001044 | $0.0001374 | $0.0001044 | $0.0001238 | $160.85 | $123,808 |
| 2015-01-16 | $0.0001234 | $0.0001280 | $0.0001170 | $0.0001228 | $1.12 | $122,777 |
| 2015-01-17 | $0.0001226 | $0.0001399 | $0.0001168 | $0.0001335 | $1,666.67 | $133,504 |
| 2015-01-18 | $0.0001340 | $0.0001634 | $0.0001320 | $0.0001514 | $774.31 | $151,444 |
| 2015-01-19 | $0.0001480 | $0.0001737 | $0.0001479 | $0.0001654 | $881.51 | $165,443 |
| 2015-01-20 | $0.0001618 | $0.0001701 | $0.0001436 | $0.0001627 | $367.71 | $162,713 |
| 2015-01-21 | $0.0001628 | $0.0001682 | $0.0001509 | $0.0001634 | $565.96 | $163,366 |
| 2015-01-22 | $0.0001637 | $0.0001832 | $0.0001630 | $0.0001657 | $246.55 | $165,718 |
| 2015-01-23 | $0.0001658 | $0.0001732 | $0.0001574 | $0.0001630 | $1,253.71 | $163,015 |
| 2015-01-24 | $0.0001652 | $0.0001775 | $0.0001572 | $0.0001661 | $88.88 | $166,057 |
| 2015-01-25 | $0.0001657 | $0.0001761 | $0.0001598 | $0.0001675 | $760.28 | $167,454 |
| 2015-01-26 | $0.0001677 | $0.0001932 | $0.0001626 | $0.0001696 | $1,223.79 | $169,553 |
| 2015-01-27 | $0.0001694 | $0.0001715 | $0.0001485 | $0.0001713 | $75.92 | $171,259 |
| 2015-01-28 | $0.0001712 | $0.0001732 | $0.0001476 | $0.0001520 | $0.7602 | $152,045 |
| 2015-01-29 | $0.0001517 | $0.0001615 | $0.0001372 | $0.0001565 | $543.23 | $156,454 |
| 2015-01-30 | $0.0001560 | $0.0001603 | $0.0001476 | $0.0001517 | $75.31 | $151,705 |
| 2015-01-31 | $0.0001517 | $0.0001600 | $0.0001406 | $0.0001414 | $99.03 | $141,352 |