Blocknode BND
Xếp hạng #?
12:43:16 17/09/2020
Blocknode (BND)
Không theo dõi
Lịch sử giá Blocknode (BND) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00009620 | $0.00009793 | $0.00009564 | $0.00009748 | $57.88 | $18,418.86 |
| 2019-09-02 | $0.00009749 | $0.00009797 | $0.00009714 | $0.00009794 | $0 | $18,535.44 |
| 2019-09-03 | $0.00009794 | $0.0001073 | $0.00009794 | $0.0001063 | $6.53 | $20,159.44 |
| 2019-09-04 | $0.0001063 | $0.0001076 | $0.0001043 | $0.0001059 | $10.35 | $20,106.26 |
| 2019-09-05 | $0.0001059 | $0.0001062 | $0.0001051 | $0.0001057 | $2.53 | $20,103.92 |
| 2019-09-06 | $0.0001057 | $0.0001059 | $0.0001056 | $0.0001057 | $0 | $20,139.85 |
| 2019-09-07 | $0.0001057 | $0.0001057 | $0.0001036 | $0.0001051 | $12.01 | $20,057.39 |
| 2019-09-08 | $0.0001051 | $0.0001060 | $0.0001040 | $0.0001045 | $0 | $19,974.23 |
| 2019-09-09 | $0.0001045 | $0.0001045 | $0.0001045 | $0.0001045 | $0 | $20,006.30 |
| 2019-09-10 | $0.0001045 | $0.0001045 | $0.0001045 | $0.0001045 | $0 | $20,038.18 |
| 2019-09-11 | $0.0001045 | $0.0001045 | $0.0001045 | $0.0001045 | $0 | $20,070.01 |
| 2019-09-12 | $0.0001045 | $0.0001045 | $0.0001015 | $0.0001041 | $11.33 | $20,015.25 |
| 2019-09-13 | $0.0001041 | $0.0001044 | $0.0001031 | $0.0001031 | $0 | $19,863.47 |
| 2019-09-14 | $0.0001031 | $0.0001043 | $0.0001031 | $0.0001035 | $2.53 | $19,974.88 |
| 2019-09-15 | $0.0001035 | $0.0001039 | $0.0001031 | $0.0001035 | $18.73 | $19,991.36 |
| 2019-09-16 | $0.0001035 | $0.0001040 | $0.0001034 | $0.0001038 | $0 | $20,087.98 |
| 2019-09-17 | $0.0001038 | $0.0001038 | $0.0001038 | $0.0001038 | $0 | $20,119.46 |
| 2019-09-18 | $0.0001038 | $0.0001038 | $0.0001019 | $0.0001020 | $48.44 | $19,796.64 |
| 2019-09-19 | $0.0001020 | $0.0001030 | $0.00009853 | $0.0001026 | $3.91 | $19,945.37 |
| 2019-09-20 | $0.0001027 | $0.0001029 | $0.0001015 | $0.0001020 | $0 | $19,869.70 |
| 2019-09-21 | $0.0001020 | $0.0001020 | $0.0001020 | $0.0001020 | $0 | $19,901.04 |
| 2019-09-22 | $0.0001020 | $0.0001020 | $0.0001002 | $0.0001007 | $1.89 | $19,676.55 |
| 2019-09-23 | $0.0001007 | $0.0001007 | $0.00009839 | $0.00009866 | $0 | $19,306.18 |
| 2019-09-24 | $0.00009866 | $0.0001947 | $0.00009866 | $0.0001712 | $18.57 | $33,544.75 |
| 2019-09-25 | $0.0001712 | $0.0001746 | $0.0001662 | $0.0001693 | $3.39 | $33,238.10 |
| 2019-09-26 | $0.0001693 | $0.0001695 | $0.00007872 | $0.00008103 | $52.17 | $15,930.04 |
| 2019-09-27 | $0.00008103 | $0.00008118 | $0.00008000 | $0.00008065 | $0 | $15,875.70 |
| 2019-09-28 | $0.00008065 | $0.00008258 | $0.00008065 | $0.00008238 | $17.44 | $16,239.49 |
| 2019-09-29 | $0.00008243 | $0.00008254 | $0.00007986 | $0.00008006 | $0 | $15,803.62 |
| 2019-09-30 | $0.00008006 | $0.00008307 | $0.00008006 | $0.00008288 | $4.31 | $16,384.85 |