Node NODE
Xếp hạng #?
01:59:12 30/09/2016
Node (NODE)
Không hoạt động
Lịch sử giá Node (NODE) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.00005291 | $0.00005473 | $0.00005218 | $0.00005473 | $0.6659 | $54,731.00 |
| 2015-09-02 | $0.00005475 | $0.00005514 | $0.00004557 | $0.00005501 | $534.91 | $55,015.00 |
| 2015-09-03 | $0.00005503 | $0.00005509 | $0.00004788 | $0.00005016 | $54.33 | $50,156.50 |
| 2015-09-04 | $0.00005016 | $0.00005060 | $0.00003916 | $0.00003917 | $175.41 | $39,166.30 |
| 2015-09-05 | $0.00003915 | $0.00004912 | $0.00002757 | $0.00003996 | $20.78 | $39,957.80 |
| 2015-09-06 | $0.00003995 | $0.00004365 | $0.00003990 | $0.00004079 | $10.15 | $40,790.60 |
| 2015-09-07 | $0.00004077 | $0.00004842 | $0.00004058 | $0.00004802 | $2.25 | $48,018.20 |
| 2015-09-08 | $0.00004797 | $0.00004872 | $0.00004598 | $0.00004872 | $0.5116 | $48,723.60 |
| 2015-09-09 | $0.00004872 | $0.00004886 | $0.00002878 | $0.00003810 | $123.39 | $38,096.80 |
| 2015-09-10 | $0.00003811 | $0.00005020 | $0.00003773 | $0.00005011 | $7.08 | $50,105.20 |
| 2015-09-11 | $0.00005008 | $0.00005046 | $0.00003110 | $0.00003603 | $30.37 | $36,025.50 |
| 2015-09-12 | $0.00003602 | $0.00004562 | $0.00003598 | $0.00004468 | $0.5221 | $44,685.00 |
| 2015-09-13 | $0.00004469 | $0.00004483 | $0.00003669 | $0.00003693 | $0.04616 | $36,929.40 |
| 2015-09-14 | $0.00003688 | $0.00003704 | $0.00003432 | $0.00003460 | $4.24 | $34,598.40 |
| 2015-09-15 | $0.00003460 | $0.00004854 | $0.00003451 | $0.00003916 | $9.45 | $39,164.80 |
| 2015-09-16 | $0.00003915 | $0.00004853 | $0.00003914 | $0.00004581 | $4.34 | $45,812.60 |
| 2015-09-17 | $0.00004582 | $0.00004836 | $0.00003677 | $0.00004596 | $53.84 | $45,962.00 |
| 2015-09-18 | $0.00004596 | $0.00004596 | $0.00003907 | $0.00004194 | $10.18 | $41,944.50 |
| 2015-09-19 | $0.00004194 | $0.00004198 | $0.00003929 | $0.00003935 | $0.09491 | $39,352.80 |
| 2015-09-20 | $0.00003935 | $0.00004877 | $0.00003925 | $0.00004854 | $53.12 | $48,541.70 |
| 2015-09-21 | $0.00004855 | $0.00004856 | $0.00003412 | $0.00003630 | $7.18 | $36,302.10 |
| 2015-09-22 | $0.00003633 | $0.00003718 | $0.00003379 | $0.00003459 | $0.05073 | $34,587.90 |
| 2015-09-23 | $0.00003459 | $0.00003478 | $0.00003444 | $0.00003461 | $0.05077 | $34,614.00 |
| 2015-09-26 | $0.00004437 | $0.00004462 | $0.00004434 | $0.00004455 | $60.01 | $44,545.20 |
| 2015-09-27 | $0.00004454 | $0.00005832 | $0.00003487 | $0.00003491 | $2.09 | $34,912.20 |
| 2015-09-28 | $0.00003491 | $0.00004540 | $0.00003096 | $0.00004305 | $33.46 | $43,050.10 |
| 2015-09-29 | $0.00004305 | $0.00004316 | $0.00004247 | $0.00004268 | $0.02371 | $42,678.00 |