Node NODE
Xếp hạng #?
01:59:12 30/09/2016
Node (NODE)
Không hoạt động
Lịch sử giá Node (NODE) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-04 | $0.00002595 | $0.00002606 | $0.00002592 | $0.00002599 | $0.02516 | $25,987.30 |
| 2016-01-05 | $0.00002599 | $0.00002605 | $0.00002578 | $0.00002592 | $0.02509 | $25,916.60 |
| 2016-01-06 | $0.00003007 | $0.00003019 | $0.00003005 | $0.00003012 | $31.19 | $30,116.20 |
| 2016-01-07 | $0.00003004 | $0.00006339 | $0.00003004 | $0.00005963 | $413.86 | $59,625.10 |
| 2016-01-08 | $0.00005955 | $0.00005967 | $0.00004031 | $0.00004080 | $11.51 | $40,801.80 |
| 2016-01-09 | $0.00004079 | $0.00004080 | $0.00004079 | $0.00004079 | $11.50 | $40,792.20 |
| 2016-01-10 | $0.00003548 | $0.00003582 | $0.00003523 | $0.00003582 | $41.06 | $35,816.00 |
| 2016-01-11 | $0.00003584 | $0.00004936 | $0.00003551 | $0.00003588 | $94.70 | $35,876.40 |
| 2016-01-12 | $0.00003587 | $0.00003587 | $0.00003560 | $0.00003567 | $45.62 | $35,674.60 |
| 2016-01-14 | $0.00003454 | $0.00003459 | $0.00003007 | $0.00003013 | $124.97 | $30,125.50 |
| 2016-01-15 | $0.00003012 | $0.00003285 | $0.00002848 | $0.00002925 | $0.04388 | $29,253.00 |
| 2016-01-16 | $0.00002915 | $0.00003906 | $0.00002839 | $0.00003877 | $46.52 | $38,770.00 |
| 2016-01-17 | $0.00003875 | $0.00003910 | $0.00003069 | $0.00003828 | $30.09 | $38,277.50 |
| 2016-01-18 | $0.00003823 | $0.00004167 | $0.00003030 | $0.00003483 | $125.32 | $34,825.90 |
| 2016-01-19 | $0.00003485 | $0.00003490 | $0.00003411 | $0.00003426 | $14.45 | $34,261.90 |
| 2016-01-20 | $0.00003421 | $0.00004253 | $0.00003389 | $0.00004218 | $0.04218 | $42,178.00 |
| 2016-01-21 | $0.00004202 | $0.00004229 | $0.00003256 | $0.00003272 | $128.37 | $32,716.20 |
| 2016-01-22 | $0.00003282 | $0.00004005 | $0.00003160 | $0.00003821 | $4.50 | $38,214.60 |
| 2016-01-23 | $0.00003825 | $0.00003945 | $0.00003820 | $0.00003878 | $0.1939 | $38,775.60 |
| 2016-01-24 | $0.00003875 | $0.00003907 | $0.00003875 | $0.00003899 | $0.1950 | $38,991.00 |
| 2016-01-25 | $0.00002743 | $0.00002753 | $0.00002742 | $0.00002743 | $0.05486 | $27,431.00 |
| 2016-01-26 | $0.00002742 | $0.00004345 | $0.00002734 | $0.00004317 | $154.08 | $43,165.10 |
| 2016-01-27 | $0.00004314 | $0.00004365 | $0.00003560 | $0.00004346 | $7.10 | $43,461.70 |
| 2016-01-28 | $0.00004345 | $0.00004562 | $0.00004183 | $0.00004540 | $263.65 | $45,396.50 |
| 2016-01-29 | $0.00004539 | $0.00008004 | $0.00004362 | $0.00007598 | $950.91 | $75,978.00 |
| 2016-01-30 | $0.00007589 | $0.00008079 | $0.00005661 | $0.00007592 | $93.80 | $75,915.10 |
| 2016-01-31 | $0.00007593 | $0.00008368 | $0.00006067 | $0.00008111 | $231.13 | $81,105.40 |