Node NODE
Xếp hạng #?
01:59:12 30/09/2016
Node (NODE)
Không hoạt động
Lịch sử giá Node (NODE) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0004831 | $0.0005102 | $0.0002674 | $0.0005077 | $28.94 | $507,723 |
| 2015-03-02 | $0.0005074 | $0.0005471 | $0.00003879 | $0.0005457 | $962.85 | $545,684 |
| 2015-03-03 | $0.0005458 | $0.0005480 | $0.0002950 | $0.0004245 | $251.52 | $424,533 |
| 2015-03-04 | $0.0004226 | $0.0005330 | $0.0002774 | $0.0004348 | $127.18 | $434,797 |
| 2015-03-05 | $0.0004342 | $0.0004479 | $0.0001391 | $0.0004388 | $34.68 | $438,789 |
| 2015-03-06 | $0.0004391 | $0.0004414 | $0.0001890 | $0.0004225 | $67.41 | $422,530 |
| 2015-03-07 | $0.0004227 | $0.0004235 | $0.0001629 | $0.0001657 | $17.51 | $165,708 |
| 2015-03-08 | $0.0001658 | $0.0005494 | $0.0001656 | $0.0005460 | $249.42 | $546,022 |
| 2015-03-09 | $0.0005460 | $0.0005566 | $0.0002419 | $0.0002435 | $137.62 | $243,483 |
| 2015-03-10 | $0.0002433 | $0.0005101 | $0.0002433 | $0.0004959 | $201.76 | $495,883 |
| 2015-03-11 | $0.0004960 | $0.0005080 | $0.0004941 | $0.0005070 | $74.77 | $506,960 |
| 2015-03-12 | $0.0005068 | $0.0005076 | $0.0005000 | $0.0005007 | $73.86 | $500,739 |
| 2015-03-15 | $0.0003663 | $0.0004011 | $0.0002831 | $0.0003998 | $476.27 | $399,850 |
| 2015-03-16 | $0.0004009 | $0.0004009 | $0.0003060 | $0.0003109 | $234.52 | $310,861 |
| 2015-03-17 | $0.0003109 | $0.0005701 | $0.0003098 | $0.0005567 | $758.14 | $556,657 |
| 2015-03-18 | $0.0005567 | $0.0005567 | $0.0002499 | $0.0003721 | $13.76 | $372,143 |
| 2015-03-19 | $0.0003716 | $0.0003753 | $0.0002607 | $0.0002607 | $0.3981 | $260,741 |
| 2015-03-20 | $0.0002609 | $0.0003030 | $0.0002375 | $0.0003007 | $10.85 | $300,677 |
| 2015-03-21 | $0.0003006 | $0.0003015 | $0.0001841 | $0.0002912 | $342.61 | $291,184 |
| 2015-03-22 | $0.0002912 | $0.0003004 | $0.0002672 | $0.0002680 | $308.72 | $267,968 |
| 2015-03-23 | $0.0002680 | $0.0003164 | $0.0002475 | $0.0003120 | $820.48 | $312,018 |
| 2015-03-24 | $0.0003121 | $0.0003124 | $0.0001617 | $0.0001617 | $188.41 | $161,740 |
| 2015-03-25 | $0.0001621 | $0.0002866 | $0.0001610 | $0.0002338 | $51.15 | $233,779 |
| 2015-03-26 | $0.0002339 | $0.0002416 | $0.0002327 | $0.0002347 | $3.96 | $234,663 |
| 2015-03-27 | $0.0002348 | $0.0002892 | $0.0002215 | $0.0002873 | $2.39 | $287,337 |
| 2015-03-28 | $0.0002873 | $0.0002957 | $0.0002264 | $0.0002275 | $250.65 | $227,513 |
| 2015-03-29 | $0.0002274 | $0.0002350 | $0.0001253 | $0.0001262 | $52.66 | $126,192 |
| 2015-03-30 | $0.0001263 | $0.0001929 | $0.0001245 | $0.0001504 | $0.1380 | $150,398 |
| 2015-03-31 | $0.0001503 | $0.0001506 | $0.0001073 | $0.0001343 | $33.99 | $134,277 |