Node NODE
Xếp hạng #?
01:59:12 30/09/2016
Node (NODE)
Không hoạt động
Lịch sử giá Node (NODE) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.00006547 | $0.00007619 | $0.00006457 | $0.00007614 | $0.3948 | $76,143.50 |
| 2015-08-02 | $0.00007603 | $0.00007603 | $0.00007493 | $0.00007505 | $0.3892 | $75,054.90 |
| 2015-08-03 | $0.00007582 | $0.00007970 | $0.00007069 | $0.00007604 | $355.46 | $76,040.10 |
| 2015-08-04 | $0.00007593 | $0.00007714 | $0.00007593 | $0.00007703 | $0.3709 | $77,029.60 |
| 2015-08-05 | $0.00007701 | $0.00008495 | $0.00007037 | $0.00008456 | $149.01 | $84,559.80 |
| 2015-08-06 | $0.00008456 | $0.00008457 | $0.00005571 | $0.00005573 | $355.61 | $55,732.60 |
| 2015-08-07 | $0.00005572 | $0.00005870 | $0.00005527 | $0.00005590 | $126.17 | $55,897.30 |
| 2015-08-08 | $0.00005593 | $0.00006936 | $0.00005004 | $0.00006519 | $346.58 | $65,194.50 |
| 2015-08-09 | $0.00006525 | $0.00006675 | $0.00005774 | $0.00005831 | $245.77 | $58,305.30 |
| 2015-08-10 | $0.00005832 | $0.00006620 | $0.00005817 | $0.00006610 | $353.38 | $66,101.00 |
| 2015-08-11 | $0.00006612 | $0.00006654 | $0.00005311 | $0.00005946 | $376.54 | $59,463.40 |
| 2015-08-12 | $0.00005948 | $0.00006469 | $0.00005601 | $0.00006393 | $74.89 | $63,925.90 |
| 2015-08-13 | $0.00006393 | $0.00006638 | $0.00005554 | $0.00006599 | $146.78 | $65,994.50 |
| 2015-08-14 | $0.00006602 | $0.00006676 | $0.00005867 | $0.00006645 | $56.04 | $66,445.30 |
| 2015-08-15 | $0.00006642 | $0.00006658 | $0.00005749 | $0.00005753 | $75.34 | $57,528.90 |
| 2015-08-16 | $0.00005754 | $0.00006504 | $0.00005655 | $0.00006463 | $75.12 | $64,628.50 |
| 2015-08-17 | $0.00006463 | $0.00006513 | $0.00005914 | $0.00005933 | $9.47 | $59,329.20 |
| 2015-08-18 | $0.00005933 | $0.00007201 | $0.00005080 | $0.00005329 | $324.43 | $53,289.50 |
| 2015-08-19 | $0.00005277 | $0.00005935 | $0.00005277 | $0.00005668 | $300.46 | $56,680.50 |
| 2015-08-20 | $0.00005667 | $0.00005934 | $0.00005118 | $0.00005885 | $0.09887 | $58,853.80 |
| 2015-08-21 | $0.00005884 | $0.00005911 | $0.00005561 | $0.00005586 | $69.83 | $55,862.20 |
| 2015-08-22 | $0.00005582 | $0.00005639 | $0.00004113 | $0.00004258 | $90.39 | $42,576.40 |
| 2015-08-23 | $0.00004256 | $0.00005470 | $0.00002338 | $0.00004796 | $65.73 | $47,960.40 |
| 2015-08-24 | $0.00004792 | $0.00005592 | $0.00004424 | $0.00005496 | $260.58 | $54,962.40 |
| 2015-08-25 | $0.00005473 | $0.00006111 | $0.00005189 | $0.00005985 | $320.80 | $59,852.50 |
| 2015-08-26 | $0.00005983 | $0.00006642 | $0.00005505 | $0.00005871 | $558.80 | $58,712.40 |
| 2015-08-27 | $0.00005872 | $0.00005918 | $0.00005379 | $0.00005614 | $84.79 | $56,139.30 |
| 2015-08-28 | $0.00005619 | $0.00005876 | $0.00005523 | $0.00005859 | $20.39 | $58,589.00 |
| 2015-08-29 | $0.00005095 | $0.00005817 | $0.00005089 | $0.00005745 | $134.80 | $57,448.50 |
| 2015-08-30 | $0.00005744 | $0.00005798 | $0.00005735 | $0.00005759 | $10.24 | $57,588.00 |
| 2015-08-31 | $0.00005314 | $0.00005314 | $0.00005288 | $0.00005294 | $0.02302 | $52,941.40 |