Node NODE
Xếp hạng #?
01:59:12 30/09/2016
Node (NODE)
Không hoạt động
Lịch sử giá Node (NODE) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0001343 | $0.0002416 | $0.0001327 | $0.0001331 | $43.77 | $133,066 |
| 2015-04-02 | $0.0001331 | $0.0001369 | $0.0001282 | $0.0001290 | $32.39 | $128,984 |
| 2015-04-03 | $0.0001290 | $0.0001478 | $0.0001284 | $0.0001424 | $0.06029 | $142,420 |
| 2015-04-04 | $0.0001399 | $0.0001522 | $0.0001281 | $0.0001404 | $0.1508 | $140,368 |
| 2015-04-05 | $0.0001403 | $0.0001660 | $0.0001312 | $0.0001332 | $4.68 | $133,216 |
| 2015-04-06 | $0.0001333 | $0.0001693 | $0.0001321 | $0.0001683 | $0.8495 | $168,340 |
| 2015-04-07 | $0.0001683 | $0.0001704 | $0.0001395 | $0.0001414 | $0.1280 | $141,410 |
| 2015-04-08 | $0.0001413 | $0.0001605 | $0.0001411 | $0.0001498 | $0.03736 | $149,805 |
| 2015-04-09 | $0.0001498 | $0.0001504 | $0.0001308 | $0.0001338 | $0.1246 | $133,821 |
| 2015-04-10 | $0.0001338 | $0.0001366 | $0.0001312 | $0.0001345 | $0.001335 | $134,452 |
| 2015-04-11 | $0.0001346 | $0.0001529 | $0.0001197 | $0.0001527 | $2.13 | $152,663 |
| 2015-04-12 | $0.0001526 | $0.0001539 | $0.0001085 | $0.0001086 | $0.0003069 | $108,593 |
| 2015-04-13 | $0.0001086 | $0.0001090 | $0.00009324 | $0.00009442 | $367.65 | $94,420.20 |
| 2015-04-14 | $0.00009433 | $0.0001039 | $0.00009404 | $0.0001016 | $270.96 | $101,627 |
| 2015-04-15 | $0.0001016 | $0.0001030 | $0.00009216 | $0.00009394 | $40.49 | $93,935.90 |
| 2015-04-16 | $0.00009401 | $0.0001124 | $0.00009401 | $0.00009830 | $95.85 | $98,304.60 |
| 2015-04-17 | $0.00009829 | $0.0001344 | $0.00009782 | $0.0001137 | $73.13 | $113,705 |
| 2015-04-18 | $0.0001114 | $0.0001189 | $0.0001111 | $0.0001139 | $55.75 | $113,943 |
| 2015-04-19 | $0.0001139 | $0.0001446 | $0.0001118 | $0.0001336 | $266.69 | $133,562 |
| 2015-04-20 | $0.0001336 | $0.0001393 | $0.0001302 | $0.0001393 | $2.21 | $139,264 |
| 2015-04-21 | $0.0001393 | $0.0001424 | $0.0001256 | $0.0001321 | $14.34 | $132,058 |
| 2015-04-22 | $0.0001325 | $0.0001446 | $0.0001316 | $0.0001403 | $0.8160 | $140,335 |
| 2015-04-23 | $0.0001405 | $0.0001443 | $0.0001399 | $0.0001443 | $0.002164 | $144,250 |
| 2015-04-24 | $0.0001442 | $0.0001486 | $0.0001111 | $0.0001179 | $96.33 | $117,920 |
| 2015-04-25 | $0.0001179 | $0.0001259 | $0.00007117 | $0.0001228 | $1,160.86 | $122,826 |
| 2015-04-26 | $0.0001228 | $0.0001382 | $0.0001124 | $0.0001378 | $267.63 | $137,789 |
| 2015-04-27 | $0.0001378 | $0.0001469 | $0.0001359 | $0.0001443 | $470.18 | $144,295 |
| 2015-04-28 | $0.0001443 | $0.0001476 | $0.0001283 | $0.0001289 | $0.4540 | $128,865 |
| 2015-04-29 | $0.0001289 | $0.0001743 | $0.0001274 | $0.0001740 | $0.1872 | $174,022 |
| 2015-04-30 | $0.0001739 | $0.0001739 | $0.0001242 | $0.0001416 | $129.30 | $141,605 |