Banyan Network BBN
Xếp hạng #?
12:43:16 17/09/2020
Banyan Network (BBN)
Không theo dõi
Lịch sử giá Banyan Network (BBN) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0003659 | $0.0003659 | $0.0003658 | $0.0003659 | $3.84 | $223,454 |
| 2019-11-02 | $0.0003659 | $0.0003659 | $0.0002942 | $0.0002942 | $39.24 | $179,674 |
| 2019-11-03 | $0.0002942 | $0.0002951 | $0.0002503 | $0.0002736 | $136.83 | $167,124 |
| 2019-11-04 | $0.0002736 | $0.0002757 | $0.0001985 | $0.0002056 | $1,566.59 | $125,573 |
| 2019-11-05 | $0.0002056 | $0.0003360 | $0.0001588 | $0.0002200 | $578.75 | $134,341 |
| 2019-11-06 | $0.0002200 | $0.0003421 | $0.0002076 | $0.0002417 | $187.15 | $147,592 |
| 2019-11-07 | $0.0002416 | $0.0002417 | $0.0002401 | $0.0002405 | $186.23 | $146,888 |
| 2019-11-08 | $0.0002405 | $0.0002408 | $0.0002376 | $0.0002384 | $136.94 | $145,572 |
| 2019-11-09 | $0.0002383 | $0.0002390 | $0.0002382 | $0.0002386 | $137.10 | $145,731 |
| 2019-11-10 | $0.0002386 | $0.0006685 | $0.0002385 | $0.0004906 | $6,007.91 | $299,639 |
| 2019-11-11 | $0.0004904 | $0.0004924 | $0.0004035 | $0.0004317 | $12.92 | $263,636 |
| 2019-11-12 | $0.0004317 | $0.0004359 | $0.0002599 | $0.0002600 | $292.90 | $158,769 |
| 2019-11-13 | $0.0002600 | $0.0004284 | $0.0002599 | $0.0004280 | $17.96 | $261,368 |
| 2019-11-14 | $0.0004280 | $0.0004283 | $0.0002871 | $0.0002876 | $30.93 | $175,637 |
| 2019-11-15 | $0.0002876 | $0.0002976 | $0.0002876 | $0.0002940 | $22.45 | $179,580 |
| 2019-11-16 | $0.0002941 | $0.0002961 | $0.0002839 | $0.0002842 | $57.30 | $173,574 |
| 2019-11-17 | $0.0002842 | $0.0002854 | $0.0002840 | $0.0002847 | $57.34 | $173,850 |
| 2019-11-18 | $0.0002846 | $0.0002890 | $0.0002684 | $0.0002886 | $123.97 | $176,270 |
| 2019-11-19 | $0.0002886 | $0.0002917 | $0.0002471 | $0.0002488 | $7.40 | $151,949 |
| 2019-11-20 | $0.0002488 | $0.0002500 | $0.0002472 | $0.0002474 | $7.35 | $151,115 |
| 2019-11-21 | $0.0002475 | $0.0002479 | $0.0002354 | $0.0002368 | $6.98 | $144,648 |
| 2019-11-22 | $0.0002368 | $0.0002585 | $0.0002277 | $0.0002575 | $15.09 | $157,262 |
| 2019-11-23 | $0.0002575 | $0.0002603 | $0.0002494 | $0.0002603 | $116.42 | $158,980 |
| 2019-11-24 | $0.0002603 | $0.0002603 | $0.0002408 | $0.0002408 | $12.34 | $147,050 |
| 2019-11-25 | $0.0002408 | $0.0002488 | $0.0002406 | $0.0002482 | $17.09 | $151,555 |
| 2019-11-26 | $0.0002482 | $0.0002488 | $0.0002454 | $0.0002487 | $17.13 | $151,861 |
| 2019-11-27 | $0.0002486 | $0.0002498 | $0.0002447 | $0.0002486 | $7.70 | $151,840 |
| 2019-11-28 | $0.0002486 | $0.0002831 | $0.0002482 | $0.0002831 | $14.91 | $172,871 |
| 2019-11-29 | $0.0002831 | $0.0002841 | $0.0002830 | $0.0002838 | $14.96 | $173,305 |
| 2019-11-30 | $0.0002838 | $0.0002841 | $0.0002241 | $0.0002241 | $253.02 | $136,882 |