Node NODE
Xếp hạng #?
01:59:12 30/09/2016
Node (NODE)
Không hoạt động
Lịch sử giá Node (NODE) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.00009208 | $0.00009269 | $0.00008631 | $0.00008694 | $1.16 | $86,941.10 |
| 2015-06-02 | $0.00008694 | $0.00008830 | $0.00008674 | $0.00008807 | $0.8649 | $88,072.50 |
| 2015-06-03 | $0.00008806 | $0.00009747 | $0.00008804 | $0.00009484 | $6.21 | $94,836.00 |
| 2015-06-04 | $0.00009487 | $0.00009504 | $0.00007848 | $0.00008074 | $17.11 | $80,738.30 |
| 2015-06-05 | $0.00007851 | $0.00009017 | $0.00007813 | $0.00008999 | $0.1485 | $89,988.00 |
| 2015-06-06 | $0.00008998 | $0.00009029 | $0.00008534 | $0.00008799 | $32.84 | $87,990.20 |
| 2015-06-07 | $0.00008799 | $0.00008822 | $0.00008496 | $0.00008543 | $0.1704 | $85,426.90 |
| 2015-06-08 | $0.00008523 | $0.0001036 | $0.00008368 | $0.00009704 | $0.5136 | $97,044.90 |
| 2015-06-09 | $0.00009702 | $0.00009807 | $0.00008933 | $0.00008935 | $0.2795 | $89,350.20 |
| 2015-06-10 | $0.00008933 | $0.0001031 | $0.00008534 | $0.00009358 | $26.39 | $93,577.30 |
| 2015-06-11 | $0.00009356 | $0.0001015 | $0.00009144 | $0.00009192 | $0.7146 | $91,917.10 |
| 2015-06-12 | $0.00009192 | $0.0001034 | $0.00009178 | $0.00009432 | $27.37 | $94,323.40 |
| 2015-06-13 | $0.00009657 | $0.00009657 | $0.00008289 | $0.00008367 | $249.91 | $83,669.80 |
| 2015-06-14 | $0.00008371 | $0.00008488 | $0.00008356 | $0.00008412 | $32.32 | $84,116.20 |
| 2015-06-15 | $0.00008683 | $0.00008800 | $0.00008683 | $0.00008764 | $0.3506 | $87,638.60 |
| 2015-06-16 | $0.00008762 | $0.0001007 | $0.00008737 | $0.00009516 | $36.42 | $95,163.80 |
| 2015-06-17 | $0.00009534 | $0.0001205 | $0.00009282 | $0.0001045 | $167.28 | $104,547 |
| 2015-06-18 | $0.0001072 | $0.0001109 | $0.00009702 | $0.0001095 | $0.5152 | $109,504 |
| 2015-06-19 | $0.0001096 | $0.0001104 | $0.00009508 | $0.00009537 | $9.35 | $95,365.00 |
| 2015-06-20 | $0.00009540 | $0.00009733 | $0.00009385 | $0.00009564 | $4.25 | $95,639.70 |
| 2015-06-21 | $0.00009563 | $0.00009774 | $0.00009192 | $0.00009514 | $39.41 | $95,138.90 |
| 2015-06-22 | $0.00009514 | $0.00009915 | $0.00009020 | $0.00009640 | $34.07 | $96,400.10 |
| 2015-06-23 | $0.00009640 | $0.00009882 | $0.00009272 | $0.00009285 | $1.11 | $92,851.50 |
| 2015-06-24 | $0.00009283 | $0.00009285 | $0.00008659 | $0.00008659 | $87.19 | $86,589.00 |
| 2015-06-25 | $0.00008659 | $0.00009470 | $0.00007491 | $0.00007524 | $49.49 | $75,235.10 |
| 2015-06-26 | $0.00007527 | $0.00009750 | $0.00007516 | $0.00009744 | $44.01 | $97,439.60 |
| 2015-06-27 | $0.00009744 | $0.0001359 | $0.00009735 | $0.0001130 | $314.93 | $112,987 |
| 2015-06-28 | $0.0001129 | $0.0001147 | $0.0001014 | $0.0001021 | $5.79 | $102,085 |
| 2015-06-29 | $0.0001021 | $0.0001277 | $0.0001019 | $0.0001182 | $55.49 | $118,230 |
| 2015-06-30 | $0.0001182 | $0.0001219 | $0.00009117 | $0.0001210 | $281.61 | $121,029 |