Node NODE
Xếp hạng #?
01:59:12 30/09/2016
Node (NODE)
Không hoạt động
Lịch sử giá Node (NODE) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.0001210 | $0.0001220 | $0.00008952 | $0.0001138 | $2,722.62 | $113,806 |
| 2015-07-02 | $0.0001138 | $0.0001165 | $0.00007394 | $0.00009964 | $1,292.20 | $99,644.60 |
| 2015-07-03 | $0.00009961 | $0.00009979 | $0.00007663 | $0.00007943 | $915.38 | $79,425.70 |
| 2015-07-04 | $0.00007946 | $0.00009906 | $0.00007410 | $0.00008612 | $642.61 | $86,121.40 |
| 2015-07-05 | $0.00009131 | $0.0001000 | $0.00008317 | $0.00009242 | $140.42 | $92,418.10 |
| 2015-07-06 | $0.00009245 | $0.00009245 | $0.00007128 | $0.00008071 | $860.82 | $80,713.50 |
| 2015-07-07 | $0.00008071 | $0.00008118 | $0.00007448 | $0.00007467 | $249.25 | $74,671.90 |
| 2015-07-08 | $0.00007454 | $0.00007864 | $0.00006761 | $0.00007847 | $535.70 | $78,472.80 |
| 2015-07-09 | $0.00007853 | $0.00008435 | $0.00006759 | $0.00007814 | $511.13 | $78,143.40 |
| 2015-07-10 | $0.00007808 | $0.00008770 | $0.00007009 | $0.00007695 | $466.80 | $76,948.90 |
| 2015-07-11 | $0.00007691 | $0.00008442 | $0.00006852 | $0.00007621 | $163.94 | $76,209.90 |
| 2015-07-12 | $0.00007621 | $0.00008189 | $0.00007463 | $0.00007775 | $62.10 | $77,751.70 |
| 2015-07-13 | $0.00007771 | $0.00008719 | $0.00007083 | $0.00007885 | $169.42 | $78,854.60 |
| 2015-07-14 | $0.00007301 | $0.00008086 | $0.00006708 | $0.00008057 | $249.04 | $80,567.50 |
| 2015-07-15 | $0.00008048 | $0.00008167 | $0.00006373 | $0.00006860 | $77.02 | $68,599.00 |
| 2015-07-16 | $0.00006865 | $0.00006990 | $0.00006057 | $0.00006118 | $59.04 | $61,179.40 |
| 2015-07-17 | $0.00006396 | $0.00007834 | $0.00005988 | $0.00007546 | $73.65 | $75,457.40 |
| 2015-07-18 | $0.00007821 | $0.00008256 | $0.00007448 | $0.00007697 | $107.93 | $76,972.30 |
| 2015-07-19 | $0.00008243 | $0.0001181 | $0.00007085 | $0.0001149 | $140.05 | $114,857 |
| 2015-07-20 | $0.0001149 | $0.0001149 | $0.00009053 | $0.00009466 | $13.12 | $94,656.00 |
| 2015-07-21 | $0.00009485 | $0.0001094 | $0.00009474 | $0.0001077 | $0.5967 | $107,730 |
| 2015-07-22 | $0.0001076 | $0.0001077 | $0.00008314 | $0.0001054 | $1.91 | $105,358 |
| 2015-07-23 | $0.0001053 | $0.0001057 | $0.0001048 | $0.0001050 | $0.4696 | $104,962 |
| 2015-07-24 | $0.00008558 | $0.00008558 | $0.00007652 | $0.00008075 | $12.18 | $80,753.10 |
| 2015-07-25 | $0.00008072 | $0.00008141 | $0.00008008 | $0.00008085 | $0.2859 | $80,851.70 |
| 2015-07-26 | $0.00008084 | $0.00008784 | $0.00007485 | $0.00008779 | $116.89 | $87,788.10 |
| 2015-07-27 | $0.00008781 | $0.00008872 | $0.00006905 | $0.00007928 | $64.59 | $79,284.70 |
| 2015-07-28 | $0.00007634 | $0.00007998 | $0.00007042 | $0.00007066 | $82.93 | $70,658.60 |
| 2015-07-29 | $0.00007066 | $0.00007874 | $0.00006964 | $0.00007819 | $2.53 | $78,189.60 |
| 2015-07-30 | $0.00007819 | $0.00007833 | $0.00006887 | $0.00006909 | $55.29 | $69,086.60 |
| 2015-07-31 | $0.00006905 | $0.00007698 | $0.00006544 | $0.00006544 | $215.24 | $65,435.20 |