Node NODE
Xếp hạng #?
01:59:12 30/09/2016
Node (NODE)
Không hoạt động
Lịch sử giá Node (NODE) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.0001410 | $0.0002263 | $0.0001398 | $0.0001997 | $2,647.67 | $199,735 |
| 2015-02-02 | $0.0001993 | $0.0003838 | $0.0001893 | $0.0002909 | $18,187.20 | $290,932 |
| 2015-02-03 | $0.0002906 | $0.0003525 | $0.0002245 | $0.0002271 | $4,077.23 | $227,129 |
| 2015-02-04 | $0.0002273 | $0.0002796 | $0.0002252 | $0.0002558 | $226.63 | $255,786 |
| 2015-02-05 | $0.0002558 | $0.0002558 | $0.0002225 | $0.0002495 | $321.25 | $249,514 |
| 2015-02-06 | $0.0002497 | $0.0004448 | $0.0002297 | $0.0003267 | $10,451.80 | $326,687 |
| 2015-02-07 | $0.0003267 | $0.0003641 | $0.0002701 | $0.0003416 | $8,267.51 | $341,580 |
| 2015-02-08 | $0.0003415 | $0.0004698 | $0.0002888 | $0.0004692 | $8,489.49 | $469,165 |
| 2015-02-09 | $0.0004692 | $0.0004695 | $0.0003718 | $0.0004265 | $3,736.32 | $426,486 |
| 2015-02-10 | $0.0004248 | $0.0005151 | $0.0002979 | $0.0005149 | $8,124.48 | $514,924 |
| 2015-02-11 | $0.0005166 | $0.0005317 | $0.0003256 | $0.0004139 | $6,211.24 | $413,918 |
| 2015-02-12 | $0.0004143 | $0.0004287 | $0.0003504 | $0.0004233 | $455.05 | $423,273 |
| 2015-02-13 | $0.0004236 | $0.0005733 | $0.0004093 | $0.0005228 | $8,407.83 | $522,783 |
| 2015-02-14 | $0.0005229 | $0.0005846 | $0.0004600 | $0.0005799 | $5,448.67 | $579,931 |
| 2015-02-15 | $0.0005764 | $0.0005871 | $0.0005099 | $0.0005160 | $947.30 | $515,982 |
| 2015-02-22 | $0.0005533 | $0.0005552 | $0.0002932 | $0.0005549 | $182.93 | $554,941 |
| 2015-02-23 | $0.0005545 | $0.0005576 | $0.0002646 | $0.0005013 | $108.55 | $501,274 |
| 2015-02-24 | $0.0005017 | $0.0005038 | $0.0002387 | $0.0002388 | $67.58 | $238,790 |
| 2015-02-25 | $0.0002387 | $0.0004922 | $0.0002355 | $0.0004914 | $5.82 | $491,377 |
| 2015-02-26 | $0.0004916 | $0.0006293 | $0.0004849 | $0.0006269 | $23.54 | $626,879 |
| 2015-02-27 | $0.0006265 | $0.0006801 | $0.0004783 | $0.0005078 | $799.77 | $507,772 |
| 2015-02-28 | $0.0005077 | $0.0005086 | $0.0002782 | $0.0004831 | $415.48 | $483,121 |