Banyan Network BBN
Xếp hạng #?
12:43:16 17/09/2020
Banyan Network (BBN)
Không theo dõi
Lịch sử giá Banyan Network (BBN) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0004035 | $0.0004035 | $0.0003998 | $0.0004002 | $15.25 | $244,388 |
| 2019-08-02 | $0.0004002 | $0.0004043 | $0.0004001 | $0.0004041 | $18.23 | $246,794 |
| 2019-08-03 | $0.0004041 | $0.0004046 | $0.0004041 | $0.0004044 | $18.27 | $246,991 |
| 2019-08-04 | $0.0004044 | $0.0004045 | $0.0004041 | $0.0004044 | $18.27 | $246,996 |
| 2019-08-05 | $0.0004044 | $0.0004112 | $0.0004044 | $0.0004111 | $43.37 | $251,101 |
| 2019-08-06 | $0.0004111 | $0.0004111 | $0.0003548 | $0.0003560 | $86.45 | $217,403 |
| 2019-08-07 | $0.0003560 | $0.0006097 | $0.0003554 | $0.0005944 | $282.04 | $362,993 |
| 2019-08-08 | $0.0005944 | $0.0005944 | $0.0005944 | $0.0005944 | $281.99 | $362,996 |
| 2019-08-09 | $0.0005944 | $0.0005944 | $0.0004297 | $0.0004298 | $15.12 | $262,500 |
| 2019-08-10 | $0.0004298 | $0.0005583 | $0.0004298 | $0.0005582 | $23.88 | $340,939 |
| 2019-08-11 | $0.0005582 | $0.0005582 | $0.0004051 | $0.0004065 | $222.92 | $248,283 |
| 2019-08-12 | $0.0004065 | $0.0004068 | $0.0003885 | $0.0003886 | $11.79 | $237,310 |
| 2019-08-13 | $0.0003886 | $0.0005331 | $0.0003882 | $0.0003923 | $27.55 | $239,567 |
| 2019-08-14 | $0.0003923 | $0.0005203 | $0.0003922 | $0.0005203 | $44.02 | $317,758 |
| 2019-08-15 | $0.0005203 | $0.0005203 | $0.0003514 | $0.0003516 | $4.86 | $214,762 |
| 2019-08-16 | $0.0003516 | $0.0003517 | $0.0003501 | $0.0003510 | $4.83 | $214,380 |
| 2019-08-17 | $0.0003510 | $0.0003910 | $0.0003354 | $0.0003355 | $36.65 | $204,904 |
| 2019-08-18 | $0.0003355 | $0.0003358 | $0.0003226 | $0.0003226 | $20.14 | $197,022 |
| 2019-08-19 | $0.0003226 | $0.0003262 | $0.0003221 | $0.0003260 | $20.41 | $199,086 |
| 2019-08-20 | $0.0003260 | $0.0003260 | $0.0003230 | $0.0003234 | $20.21 | $197,503 |
| 2019-08-21 | $0.0003234 | $0.0003236 | $0.0003183 | $0.0003198 | $19.90 | $195,288 |
| 2019-08-22 | $0.0003198 | $0.0003489 | $0.0003185 | $0.0003482 | $21.59 | $212,652 |
| 2019-08-23 | $0.0003482 | $0.0003496 | $0.0003477 | $0.0003492 | $21.69 | $213,283 |
| 2019-08-24 | $0.0003492 | $0.0003675 | $0.0003487 | $0.0003673 | $57.72 | $224,318 |
| 2019-08-25 | $0.0003673 | $0.0003674 | $0.0003667 | $0.0003668 | $57.57 | $224,040 |
| 2019-08-26 | $0.0003668 | $0.0006613 | $0.0002899 | $0.0003242 | $1,178.14 | $197,999 |
| 2019-08-27 | $0.0003241 | $0.0003754 | $0.0003230 | $0.0003750 | $22.66 | $229,053 |
| 2019-08-28 | $0.0003751 | $0.0003753 | $0.0003656 | $0.0003664 | $22.11 | $223,792 |
| 2019-08-29 | $0.0003664 | $0.0003665 | $0.0003559 | $0.0003579 | $14.43 | $218,608 |
| 2019-08-30 | $0.0003580 | $0.0003591 | $0.0003558 | $0.0003574 | $14.40 | $218,248 |
| 2019-08-31 | $0.0003573 | $0.0003635 | $0.0003501 | $0.0003544 | $117.41 | $216,439 |