Node NODE
Xếp hạng #?
01:59:12 30/09/2016
Node (NODE)
Không hoạt động
Lịch sử giá Node (NODE) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.00008113 | $0.00008141 | $0.00005216 | $0.00005967 | $269.57 | $59,670.70 |
| 2016-02-02 | $0.00005969 | $0.00007766 | $0.00005616 | $0.00005991 | $4.97 | $59,911.20 |
| 2016-02-03 | $0.00005991 | $0.00007120 | $0.00005961 | $0.00006660 | $8.57 | $66,598.00 |
| 2016-02-04 | $0.00006659 | $0.00007365 | $0.00005974 | $0.00006623 | $70.36 | $66,230.00 |
| 2016-02-05 | $0.00006623 | $0.00006649 | $0.00003858 | $0.00003862 | $70.66 | $38,618.70 |
| 2016-02-06 | $0.00003865 | $0.00003866 | $0.00002245 | $0.00002259 | $0.02718 | $22,588.70 |
| 2016-02-07 | $0.00002259 | $0.00007237 | $0.00002254 | $0.00006025 | $21.89 | $60,251.00 |
| 2016-02-08 | $0.00006026 | $0.00006441 | $0.00005973 | $0.00005974 | $7.87 | $59,744.30 |
| 2016-02-09 | $0.00005975 | $0.00006403 | $0.00004862 | $0.00006393 | $864.55 | $63,931.90 |
| 2016-02-10 | $0.00006392 | $0.00006882 | $0.00006388 | $0.00006869 | $347.95 | $68,690.50 |
| 2016-02-11 | $0.00006870 | $0.00007254 | $0.00006399 | $0.00006453 | $7.98 | $64,528.80 |
| 2016-02-12 | $0.00006454 | $0.00006508 | $0.00005360 | $0.00005492 | $80.19 | $54,917.20 |
| 2016-02-13 | $0.00005606 | $0.00007492 | $0.00005498 | $0.00007451 | $508.28 | $74,509.40 |
| 2016-02-14 | $0.00007471 | $0.00008143 | $0.00007471 | $0.00008143 | $0.3257 | $81,430.60 |
| 2016-02-15 | $0.00007330 | $0.00007387 | $0.00006774 | $0.00007207 | $32.00 | $72,065.50 |
| 2016-02-16 | $0.00006803 | $0.00008168 | $0.00006803 | $0.00006928 | $202.64 | $69,278.90 |
| 2016-02-17 | $0.00006927 | $0.00008002 | $0.00006915 | $0.00007910 | $0.07910 | $79,098.70 |
| 2016-02-18 | $0.00007910 | $0.00007942 | $0.00005441 | $0.00005912 | $521.59 | $59,121.00 |
| 2016-02-19 | $0.00005913 | $0.00008416 | $0.00005475 | $0.00008416 | $1,018.76 | $84,159.20 |
| 2016-02-20 | $0.00008416 | $0.0001014 | $0.00005947 | $0.00009205 | $141.12 | $92,048.70 |
| 2016-02-21 | $0.00007869 | $0.00008813 | $0.00006865 | $0.00008335 | $31.19 | $83,348.10 |
| 2016-02-22 | $0.00008337 | $0.00008779 | $0.00006957 | $0.00008742 | $51.06 | $87,424.40 |
| 2016-02-23 | $0.00008755 | $0.00008797 | $0.00006737 | $0.00007569 | $56.09 | $75,689.10 |
| 2016-02-24 | $0.00007573 | $0.00008078 | $0.00007208 | $0.00007652 | $203.05 | $76,518.40 |
| 2016-02-25 | $0.00007649 | $0.00007699 | $0.00007155 | $0.00007642 | $38.50 | $76,424.40 |
| 2016-02-26 | $0.00007642 | $0.00008120 | $0.00007214 | $0.00007327 | $21.81 | $73,272.60 |
| 2016-02-27 | $0.00007347 | $0.00007804 | $0.00007278 | $0.00007787 | $1.99 | $77,868.00 |
| 2016-02-28 | $0.00007785 | $0.00008278 | $0.00007784 | $0.00008238 | $1.34 | $82,375.10 |
| 2016-02-29 | $0.00008237 | $0.00008256 | $0.00006951 | $0.00007449 | $8.85 | $74,486.50 |