Node NODE
Xếp hạng #?
01:59:12 30/09/2016
Node (NODE)
Không hoạt động
Lịch sử giá Node (NODE) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0001417 | $0.0001813 | $0.0001369 | $0.0001369 | $0.9070 | $136,891 |
| 2015-05-02 | $0.0001368 | $0.0001381 | $0.0001199 | $0.0001199 | $25.02 | $119,864 |
| 2015-05-03 | $0.0001222 | $0.0001287 | $0.00009624 | $0.0001274 | $147.98 | $127,399 |
| 2015-05-04 | $0.0001274 | $0.0001279 | $0.00009988 | $0.0001004 | $0.04302 | $100,382 |
| 2015-05-05 | $0.0001004 | $0.0001225 | $0.00009402 | $0.0001181 | $10.27 | $118,068 |
| 2015-05-06 | $0.0001181 | $0.0001182 | $0.00008891 | $0.0001147 | $17.23 | $114,723 |
| 2015-05-07 | $0.0001149 | $0.0001151 | $0.00009429 | $0.00009755 | $0.3067 | $97,547.10 |
| 2015-05-08 | $0.0001023 | $0.0001287 | $0.00007823 | $0.00008050 | $102.70 | $80,500.20 |
| 2015-05-09 | $0.00008047 | $0.00008178 | $0.00007908 | $0.00007929 | $1.99 | $79,292.40 |
| 2015-05-10 | $0.00008684 | $0.0001196 | $0.00008684 | $0.00008898 | $224.14 | $88,981.70 |
| 2015-05-11 | $0.00008891 | $0.0001124 | $0.00008859 | $0.0001113 | $199.86 | $111,297 |
| 2015-05-12 | $0.0001090 | $0.0001203 | $0.0001010 | $0.0001183 | $43.86 | $118,332 |
| 2015-05-13 | $0.0001181 | $0.0001243 | $0.0001014 | $0.0001017 | $171.46 | $101,706 |
| 2015-05-14 | $0.0001016 | $0.0001159 | $0.00009183 | $0.00009475 | $240.03 | $94,754.40 |
| 2015-05-15 | $0.00009477 | $0.0001073 | $0.00009241 | $0.0001071 | $42.23 | $107,075 |
| 2015-05-16 | $0.0001071 | $0.0001301 | $0.0001063 | $0.0001299 | $26.24 | $129,902 |
| 2015-05-17 | $0.0001299 | $0.0001301 | $0.00008273 | $0.0001134 | $109.70 | $113,421 |
| 2015-05-18 | $0.0001134 | $0.0001221 | $0.00009996 | $0.0001002 | $62.21 | $100,181 |
| 2015-05-19 | $0.0001002 | $0.0001046 | $0.00009279 | $0.0001042 | $12.83 | $104,206 |
| 2015-05-20 | $0.0001042 | $0.0001217 | $0.0001042 | $0.0001217 | $0.3275 | $121,659 |
| 2015-05-21 | $0.0001217 | $0.0001217 | $0.0001170 | $0.0001200 | $2.44 | $120,028 |
| 2015-05-22 | $0.0001200 | $0.0001210 | $0.0001089 | $0.0001114 | $31.40 | $111,365 |
| 2015-05-23 | $0.0001113 | $0.0001131 | $0.0001089 | $0.0001123 | $0.9652 | $112,291 |
| 2015-05-24 | $0.0001123 | $0.0001127 | $0.00008853 | $0.00009156 | $298.40 | $91,561.00 |
| 2015-05-25 | $0.00009156 | $0.0001191 | $0.00007893 | $0.0001185 | $302.80 | $118,548 |
| 2015-05-26 | $0.0001186 | $0.0001189 | $0.0001066 | $0.0001068 | $3.65 | $106,762 |
| 2015-05-27 | $0.0001067 | $0.0001168 | $0.0001066 | $0.0001115 | $5.50 | $111,523 |
| 2015-05-28 | $0.0001115 | $0.0001163 | $0.00009727 | $0.00009733 | $34.21 | $97,332.80 |
| 2015-05-29 | $0.00009734 | $0.0001019 | $0.00009666 | $0.00009722 | $34.64 | $97,217.10 |
| 2015-05-30 | $0.00009721 | $0.0001017 | $0.00007688 | $0.00008175 | $237.24 | $81,750.20 |
| 2015-05-31 | $0.00008170 | $0.00009999 | $0.00007694 | $0.00009199 | $107.15 | $91,987.20 |