Banyan Network BBN
Xếp hạng #?
12:43:16 17/09/2020
Banyan Network (BBN)
Không theo dõi
Lịch sử giá Banyan Network (BBN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.002258 | $0.002554 | $0.002252 | $0.002546 | $51,903.60 | $1,201,508 |
| 2019-01-02 | $0.002554 | $0.002599 | $0.002434 | $0.002504 | $18,231.07 | $1,181,510 |
| 2019-01-03 | $0.002510 | $0.002545 | $0.002368 | $0.002390 | $30,950.03 | $1,128,078 |
| 2019-01-04 | $0.002391 | $0.002490 | $0.002329 | $0.002428 | $56,135.17 | $1,145,711 |
| 2019-01-05 | $0.002422 | $0.002530 | $0.001659 | $0.001939 | $68,326.25 | $914,887 |
| 2019-01-06 | $0.001939 | $0.001992 | $0.001711 | $0.001944 | $59,351.33 | $1,092,541 |
| 2019-01-07 | $0.001945 | $0.001971 | $0.001788 | $0.001870 | $40,661.78 | $1,050,770 |
| 2019-01-08 | $0.001870 | $0.002028 | $0.001806 | $0.001894 | $32,057.15 | $1,064,296 |
| 2019-01-09 | $0.001894 | $0.002068 | $0.001894 | $0.002057 | $49,803.91 | $1,155,812 |
| 2019-01-10 | $0.002063 | $0.002162 | $0.001790 | $0.001812 | $47,190.60 | $1,018,194 |
| 2019-01-11 | $0.001811 | $0.001891 | $0.001740 | $0.001819 | $42,941.20 | $1,022,178 |
| 2019-01-12 | $0.001818 | $0.001865 | $0.001698 | $0.001729 | $39,026.35 | $971,848 |
| 2019-01-13 | $0.001729 | $0.001808 | $0.001610 | $0.001642 | $41,237.85 | $922,913 |
| 2019-01-14 | $0.001637 | $0.001670 | $0.001529 | $0.001646 | $47,028.98 | $924,685 |
| 2019-01-15 | $0.001631 | $0.001757 | $0.001587 | $0.001660 | $40,892.83 | $902,057 |
| 2019-01-16 | $0.001670 | $0.001749 | $0.001629 | $0.001651 | $30,207.75 | $897,080 |
| 2019-01-17 | $0.001649 | $0.001720 | $0.001573 | $0.001697 | $17,300.08 | $921,998 |
| 2019-01-18 | $0.001721 | $0.001815 | $0.001551 | $0.001568 | $21,134.04 | $851,751 |
| 2019-01-19 | $0.001589 | $0.001632 | $0.001555 | $0.001601 | $17,063.05 | $870,121 |
| 2019-01-20 | $0.001610 | $0.001638 | $0.001531 | $0.001556 | $19,226.92 | $845,537 |
| 2019-01-21 | $0.001547 | $0.001587 | $0.001490 | $0.001529 | $17,157.94 | $830,870 |
| 2019-01-22 | $0.001515 | $0.001557 | $0.001397 | $0.001430 | $18,012.40 | $777,102 |
| 2019-01-23 | $0.001434 | $0.001479 | $0.001417 | $0.001445 | $8,930.18 | $785,428 |
| 2019-01-24 | $0.001449 | $0.001669 | $0.001435 | $0.001522 | $7,234.75 | $827,152 |
| 2019-01-25 | $0.001525 | $0.001890 | $0.001525 | $0.001588 | $6,797.44 | $862,874 |
| 2019-01-26 | $0.001588 | $0.001663 | $0.001560 | $0.001560 | $2,391.90 | $847,668 |
| 2019-01-27 | $0.001565 | $0.001576 | $0.001480 | $0.001536 | $2,583.87 | $834,618 |
| 2019-01-28 | $0.001537 | $0.001563 | $0.001392 | $0.001408 | $3,527.41 | $765,102 |
| 2019-01-29 | $0.001429 | $0.001435 | $0.001279 | $0.001329 | $9,489.76 | $722,221 |
| 2019-01-30 | $0.001328 | $0.001370 | $0.001300 | $0.001358 | $1,420.21 | $738,156 |
| 2019-01-31 | $0.001358 | $0.001469 | $0.001307 | $0.001358 | $1,708.00 | $737,956 |