Compendia BIND
Xếp hạng #?
20:20:07 18/01/2021
Compendia (BIND)
Không theo dõi
Lịch sử giá Compendia (BIND) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.04024 | $0.06241 | $0.03932 | $0.05498 | $364,294 | $0 |
| 2018-12-02 | $0.05498 | $0.09643 | $0.05498 | $0.07546 | $588,292 | $0 |
| 2018-12-03 | $0.07702 | $0.09041 | $0.04496 | $0.04976 | $258,288 | $0 |
| 2018-12-04 | $0.04967 | $0.05723 | $0.04706 | $0.05249 | $226,050 | $0 |
| 2018-12-05 | $0.05249 | $0.06118 | $0.04742 | $0.04742 | $319,382 | $0 |
| 2018-12-06 | $0.04835 | $0.05032 | $0.04263 | $0.04263 | $348,313 | $0 |
| 2018-12-07 | $0.04261 | $0.04423 | $0.03952 | $0.04283 | $342,639 | $0 |
| 2018-12-08 | $0.04251 | $0.04418 | $0.04043 | $0.04287 | $343,598 | $0 |
| 2018-12-09 | $0.04270 | $0.04540 | $0.03908 | $0.04137 | $334,551 | $0 |
| 2018-12-10 | $0.04124 | $0.04719 | $0.03988 | $0.04068 | $278,256 | $0 |
| 2018-12-11 | $0.04103 | $0.04415 | $0.03664 | $0.03696 | $231,797 | $0 |
| 2018-12-12 | $0.03684 | $0.04176 | $0.03679 | $0.03991 | $189,537 | $0 |
| 2018-12-13 | $0.03986 | $0.05140 | $0.03643 | $0.03786 | $160,064 | $0 |
| 2018-12-14 | $0.03792 | $0.04147 | $0.03657 | $0.03900 | $173,596 | $0 |
| 2018-12-15 | $0.03870 | $0.04016 | $0.03726 | $0.03808 | $158,303 | $0 |
| 2018-12-16 | $0.03807 | $0.03963 | $0.03665 | $0.03823 | $157,192 | $0 |
| 2018-12-17 | $0.03825 | $0.04474 | $0.03637 | $0.04170 | $173,082 | $0 |
| 2018-12-18 | $0.04165 | $0.04482 | $0.03452 | $0.04303 | $186,965 | $0 |
| 2018-12-19 | $0.04324 | $0.04867 | $0.03922 | $0.04560 | $194,863 | $0 |
| 2018-12-20 | $0.04552 | $0.05208 | $0.04122 | $0.05208 | $223,459 | $0 |
| 2018-12-21 | $0.05074 | $0.05285 | $0.04166 | $0.04446 | $191,719 | $0 |
| 2018-12-22 | $0.04450 | $0.04983 | $0.04150 | $0.04983 | $223,670 | $0 |
| 2018-12-23 | $0.04763 | $0.05650 | $0.04763 | $0.05466 | $241,281 | $0 |
| 2018-12-24 | $0.05460 | $0.06360 | $0.04978 | $0.05513 | $174,785 | $0 |
| 2018-12-25 | $0.05550 | $0.05638 | $0.04629 | $0.05189 | $162,665 | $0 |
| 2018-12-26 | $0.05350 | $0.05838 | $0.05077 | $0.05273 | $215,553 | $0 |
| 2018-12-27 | $0.05283 | $0.05322 | $0.04463 | $0.04529 | $204,100 | $0 |
| 2018-12-28 | $0.04501 | $0.05505 | $0.04444 | $0.05352 | $240,571 | $0 |
| 2018-12-29 | $0.05444 | $0.05642 | $0.05163 | $0.05291 | $261,917 | $0 |
| 2018-12-30 | $0.05248 | $0.05485 | $0.04921 | $0.05226 | $262,816 | $0 |
| 2018-12-31 | $0.05323 | $0.05515 | $0.04600 | $0.05090 | $257,129 | $0 |