Node NODE
Xếp hạng #?
01:59:12 30/09/2016
Node (NODE)
Không hoạt động
Lịch sử giá Node (NODE) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.00004483 | $0.00004977 | $0.00004480 | $0.00004969 | $0.09034 | $49,685.10 |
| 2016-05-02 | $0.00004971 | $0.00005352 | $0.00004422 | $0.00005335 | $147.34 | $53,351.90 |
| 2016-05-03 | $0.00005336 | $0.00005833 | $0.00004953 | $0.00004953 | $5.56 | $49,535.00 |
| 2016-05-04 | $0.00004953 | $0.00004954 | $0.00004902 | $0.00004914 | $2.23 | $49,143.50 |
| 2016-05-05 | $0.00004028 | $0.00004037 | $0.00004026 | $0.00004032 | $12.85 | $40,318.60 |
| 2016-05-06 | $0.00004032 | $0.00004614 | $0.00004024 | $0.00004597 | $0.4459 | $45,973.50 |
| 2016-05-07 | $0.00004596 | $0.00005961 | $0.00004116 | $0.00005501 | $77.29 | $55,010.90 |
| 2016-05-08 | $0.00005502 | $0.00005510 | $0.00005016 | $0.00005045 | $45.92 | $50,446.00 |
| 2016-05-09 | $0.00005044 | $0.00005087 | $0.00004596 | $0.00004605 | $13.31 | $46,045.10 |
| 2016-05-10 | $0.00004605 | $0.00004619 | $0.00004490 | $0.00004533 | $12.99 | $45,329.00 |
| 2016-05-11 | $0.00004530 | $0.00004530 | $0.00004515 | $0.00004527 | $1.38 | $45,266.70 |
| 2016-05-12 | $0.00004527 | $0.00004528 | $0.00002531 | $0.00003320 | $17.75 | $33,196.30 |
| 2016-05-13 | $0.00003320 | $0.00005028 | $0.00003318 | $0.00005012 | $0.2278 | $50,124.50 |
| 2016-05-14 | $0.00005012 | $0.00005025 | $0.00005006 | $0.00005008 | $0.2276 | $50,076.70 |
| 2016-05-15 | $0.00004560 | $0.00004587 | $0.00004555 | $0.00004577 | $0.5034 | $45,765.70 |
| 2016-05-16 | $0.00004576 | $0.00004582 | $0.00004563 | $0.00004568 | $0.5025 | $45,683.70 |
| 2016-05-17 | $0.00004545 | $0.00004545 | $0.00004084 | $0.00004084 | $8.74 | $40,843.20 |
| 2016-05-18 | $0.00004084 | $0.00004100 | $0.00003638 | $0.00003638 | $23.59 | $36,375.10 |
| 2016-05-19 | $0.00003637 | $0.00003637 | $0.00003585 | $0.00003590 | $0.2648 | $35,904.30 |
| 2016-05-20 | $0.00003108 | $0.00003551 | $0.00003106 | $0.00003540 | $41.30 | $35,395.70 |
| 2016-05-21 | $0.00003541 | $0.00003550 | $0.00003534 | $0.00003545 | $2.43 | $35,446.50 |
| 2016-05-22 | $0.00003547 | $0.00003989 | $0.00003512 | $0.00003955 | $39.77 | $39,549.80 |
| 2016-05-23 | $0.00003954 | $0.00003999 | $0.00003949 | $0.00003999 | $0.9863 | $39,985.20 |
| 2016-05-24 | $0.00003997 | $0.00004024 | $0.00003995 | $0.00004014 | $31.77 | $40,143.20 |
| 2016-05-25 | $0.00004014 | $0.00004053 | $0.00004014 | $0.00004046 | $94.59 | $40,458.40 |
| 2016-05-26 | $0.00004046 | $0.00004054 | $0.00004031 | $0.00004053 | $94.77 | $40,534.40 |
| 2016-05-27 | $0.00004290 | $0.00004295 | $0.00003794 | $0.00004264 | $20.56 | $42,635.70 |
| 2016-05-28 | $0.00004261 | $0.00004536 | $0.00003953 | $0.00004245 | $11.16 | $42,449.80 |
| 2016-05-29 | $0.00004240 | $0.00004432 | $0.00004097 | $0.00004205 | $95.37 | $42,046.40 |
| 2016-05-30 | $0.00004210 | $0.00004355 | $0.00004184 | $0.00004278 | $2.25 | $42,775.70 |
| 2016-05-31 | $0.00004271 | $0.00004373 | $0.00004165 | $0.00004215 | $0.8430 | $42,149.50 |