BrokerNekoNetwork BNN
Xếp hạng #?
06:44:11 16/04/2020
BrokerNekoNetwork (BNN)
Không theo dõi
Lịch sử giá BrokerNekoNetwork (BNN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.000004114 | $0.00003890 | $0.000004095 | $0.000004095 | $0.1402 | $12,262.53 |
| 2019-03-02 | $0.000004091 | $0.00003863 | $0.000004091 | $0.00003856 | $38.66 | $115,468 |
| 2019-03-03 | $0.00003852 | $0.00003875 | $0.000003940 | $0.000003969 | $0.4500 | $11,885.31 |
| 2019-03-04 | $0.000003966 | $0.000003979 | $0.000003757 | $0.000003814 | $0 | $11,420.98 |
| 2019-03-05 | $0.000003814 | $0.000004147 | $0.000003814 | $0.000004136 | $10.33 | $12,385.61 |
| 2019-03-06 | $0.000004139 | $0.00003322 | $0.000004085 | $0.00003314 | $79.02 | $99,253.12 |
| 2019-03-07 | $0.00003314 | $0.00003346 | $0.000004465 | $0.00001571 | $86.57 | $47,045.39 |
| 2019-03-08 | $0.00001572 | $0.00003364 | $0.000004133 | $0.000004145 | $0 | $12,412.10 |
| 2019-03-09 | $0.000004145 | $0.00003920 | $0.000004145 | $0.00003269 | $3.48 | $97,883.14 |
| 2019-03-10 | $0.00003273 | $0.00003952 | $0.000005454 | $0.000006563 | $64.10 | $19,654.91 |
| 2019-03-11 | $0.000006567 | $0.00003902 | $0.000006543 | $0.00001263 | $1.60 | $37,826.49 |
| 2019-03-12 | $0.00001265 | $0.00001265 | $0.000003953 | $0.000004110 | $203.51 | $12,306.31 |
| 2019-03-13 | $0.000004112 | $0.00003926 | $0.000004004 | $0.00003900 | $0.4290 | $116,792 |
| 2019-03-14 | $0.00003899 | $0.00003943 | $0.000006843 | $0.000006859 | $79.72 | $20,539.01 |
| 2019-03-15 | $0.000006851 | $0.00002426 | $0.000005611 | $0.00002423 | $24.13 | $72,557.24 |
| 2019-03-16 | $0.00002423 | $0.00004053 | $0.00002420 | $0.00004045 | $1.52 | $121,134 |
| 2019-03-17 | $0.00004046 | $0.00004053 | $0.00002516 | $0.00002781 | $3.13 | $83,273.24 |
| 2019-03-18 | $0.00002783 | $0.00004052 | $0.00002780 | $0.00003301 | $4.30 | $98,840.77 |
| 2019-03-19 | $0.00003303 | $0.00004082 | $0.00001628 | $0.00004073 | $4.48 | $121,975 |
| 2019-03-20 | $0.00004073 | $0.00004085 | $0.000008094 | $0.000008151 | $11.38 | $24,409.18 |
| 2019-03-21 | $0.000008159 | $0.00004031 | $0.000008156 | $0.00004026 | $2.01 | $120,569 |
| 2019-03-22 | $0.00004018 | $0.00004057 | $0.00004015 | $0.00004019 | $1.35 | $120,360 |
| 2019-03-23 | $0.00004017 | $0.00004048 | $0.000005044 | $0.000006404 | $31.90 | $19,177.65 |
| 2019-03-24 | $0.000006408 | $0.00004022 | $0.000005485 | $0.00004014 | $1.11 | $120,214 |
| 2019-03-25 | $0.00004021 | $0.00004031 | $0.00003926 | $0.00003962 | $0.3962 | $118,658 |
| 2019-03-26 | $0.00003951 | $0.00003978 | $0.00003934 | $0.00003978 | $1.11 | $119,127 |
| 2019-03-27 | $0.00003980 | $0.00004083 | $0.00003970 | $0.00004083 | $0.4303 | $122,274 |
| 2019-03-28 | $0.00004081 | $0.00004097 | $0.00004030 | $0.00004063 | $0.4120 | $121,676 |
| 2019-03-29 | $0.00004063 | $0.00004111 | $0.00004025 | $0.00004088 | $0.6950 | $122,425 |
| 2019-03-30 | $0.00004080 | $0.00004136 | $0.000003960 | $0.000003990 | $7.97 | $11,947.74 |
| 2019-03-31 | $0.000003990 | $0.00004106 | $0.000003944 | $0.00004099 | $0.4099 | $122,759 |