Compendia BIND
Xếp hạng #?
20:20:07 18/01/2021
Compendia (BIND)
Không theo dõi
Lịch sử giá Compendia (BIND) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.05035 | $0.05371 | $0.04634 | $0.05056 | $257,848 | $0 |
| 2019-01-02 | $0.04969 | $0.05912 | $0.04969 | $0.05563 | $286,122 | $0 |
| 2019-01-03 | $0.05661 | $0.05955 | $0.04968 | $0.05219 | $225,079 | $0 |
| 2019-01-04 | $0.05167 | $0.05754 | $0.04665 | $0.05274 | $194,211 | $0 |
| 2019-01-05 | $0.05344 | $0.05668 | $0.03855 | $0.04462 | $152,135 | $0 |
| 2019-01-06 | $0.04455 | $0.04738 | $0.03837 | $0.04299 | $144,933 | $0 |
| 2019-01-07 | $0.04284 | $0.05077 | $0.04027 | $0.04253 | $143,947 | $0 |
| 2019-01-08 | $0.04251 | $0.05120 | $0.04037 | $0.04336 | $149,687 | $0 |
| 2019-01-09 | $0.04351 | $0.04813 | $0.04029 | $0.04079 | $160,248 | $0 |
| 2019-01-10 | $0.04080 | $0.04635 | $0.03493 | $0.04202 | $171,275 | $0 |
| 2019-01-11 | $0.04193 | $0.04373 | $0.03504 | $0.03629 | $153,792 | $0 |
| 2019-01-12 | $0.03624 | $0.04259 | $0.03503 | $0.03892 | $158,339 | $0 |
| 2019-01-13 | $0.03885 | $0.04356 | $0.03613 | $0.04036 | $169,716 | $0 |
| 2019-01-14 | $0.04037 | $0.04474 | $0.03627 | $0.03999 | $141,275 | $0 |
| 2019-01-15 | $0.03994 | $0.04391 | $0.03657 | $0.03985 | $121,897 | $0 |
| 2019-01-16 | $0.03960 | $0.04083 | $0.03301 | $0.03691 | $108,771 | $0 |
| 2019-01-17 | $0.03590 | $0.04200 | $0.03540 | $0.04159 | $126,393 | $0 |
| 2019-01-18 | $0.04162 | $0.04218 | $0.03898 | $0.04114 | $120,765 | $0 |
| 2019-01-19 | $0.04079 | $0.04370 | $0.03927 | $0.04285 | $126,307 | $0 |
| 2019-01-20 | $0.04273 | $0.04306 | $0.03594 | $0.04169 | $126,283 | $0 |
| 2019-01-21 | $0.04172 | $0.04570 | $0.03678 | $0.04298 | $128,311 | $0 |
| 2019-01-22 | $0.04298 | $0.04596 | $0.03710 | $0.03982 | $114,687 | $0 |
| 2019-01-23 | $0.04019 | $0.04526 | $0.03614 | $0.03924 | $113,681 | $0 |
| 2019-01-24 | $0.03724 | $0.04368 | $0.03477 | $0.03838 | $94,614.94 | $0 |
| 2019-01-25 | $0.03869 | $0.04024 | $0.03574 | $0.03931 | $120,488 | $0 |
| 2019-01-26 | $0.03957 | $0.04315 | $0.03658 | $0.03911 | $124,481 | $0 |
| 2019-01-27 | $0.03935 | $0.04211 | $0.03536 | $0.03667 | $115,457 | $0 |
| 2019-01-28 | $0.03554 | $0.03988 | $0.03200 | $0.03547 | $125,246 | $0 |
| 2019-01-29 | $0.03662 | $0.03891 | $0.03280 | $0.03452 | $127,253 | $0 |
| 2019-01-30 | $0.03461 | $0.03916 | $0.03283 | $0.03624 | $131,406 | $0 |
| 2019-01-31 | $0.03543 | $0.03939 | $0.03427 | $0.03510 | $129,132 | $0 |