Compendia BIND
Xếp hạng #?
20:20:07 18/01/2021
Compendia (BIND)
Không theo dõi
Lịch sử giá Compendia (BIND) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.03502 | $0.03873 | $0.03376 | $0.03488 | $142,447 | $0 |
| 2019-02-02 | $0.03492 | $0.03951 | $0.03365 | $0.03577 | $130,541 | $0 |
| 2019-02-03 | $0.03539 | $0.03861 | $0.03327 | $0.03490 | $126,380 | $0 |
| 2019-02-04 | $0.03630 | $0.03777 | $0.03366 | $0.03569 | $133,141 | $0 |
| 2019-02-05 | $0.03620 | $0.03765 | $0.03338 | $0.03471 | $131,349 | $0 |
| 2019-02-06 | $0.03490 | $0.03587 | $0.03289 | $0.03351 | $128,383 | $0 |
| 2019-02-07 | $0.03395 | $0.03818 | $0.03309 | $0.03402 | $127,609 | $0 |
| 2019-02-08 | $0.03448 | $0.04161 | $0.03388 | $0.03780 | $141,969 | $0 |
| 2019-02-09 | $0.03872 | $0.04255 | $0.03616 | $0.03779 | $139,874 | $0 |
| 2019-02-10 | $0.03818 | $0.04305 | $0.03568 | $0.03970 | $144,379 | $0 |
| 2019-02-11 | $0.04126 | $0.04416 | $0.03519 | $0.03724 | $212,266 | $0 |
| 2019-02-12 | $0.03774 | $0.03993 | $0.03588 | $0.03841 | $214,422 | $0 |
| 2019-02-13 | $0.03757 | $0.04070 | $0.03714 | $0.03996 | $219,543 | $0 |
| 2019-02-14 | $0.04026 | $0.04103 | $0.03805 | $0.03970 | $165,362 | $0 |
| 2019-02-15 | $0.04074 | $0.04279 | $0.03894 | $0.04018 | $147,887 | $0 |
| 2019-02-16 | $0.03968 | $0.04285 | $0.03770 | $0.03830 | $144,633 | $0 |
| 2019-02-17 | $0.03841 | $0.04411 | $0.03795 | $0.04075 | $157,987 | $0 |
| 2019-02-18 | $0.04179 | $0.04648 | $0.04046 | $0.04538 | $175,624 | $0 |
| 2019-02-19 | $0.04574 | $0.04675 | $0.03854 | $0.04050 | $170,431 | $0 |
| 2019-02-20 | $0.04000 | $0.04444 | $0.03686 | $0.04161 | $112,020 | $0 |
| 2019-02-21 | $0.04158 | $0.04468 | $0.03855 | $0.04144 | $225,618 | $0 |
| 2019-02-22 | $0.04151 | $0.04344 | $0.03932 | $0.04093 | $132,466 | $0 |
| 2019-02-23 | $0.04138 | $0.04533 | $0.04071 | $0.04275 | $127,135 | $0 |
| 2019-02-24 | $0.04303 | $0.04751 | $0.03781 | $0.03798 | $118,015 | $0 |
| 2019-02-25 | $0.03983 | $0.04117 | $0.03740 | $0.04037 | $112,708 | $0 |
| 2019-02-26 | $0.04054 | $0.04058 | $0.03658 | $0.03819 | $236,360 | $0 |
| 2019-02-27 | $0.03767 | $0.04349 | $0.03626 | $0.04049 | $257,029 | $0 |
| 2019-02-28 | $0.03770 | $0.04311 | $0.03672 | $0.03901 | $142,288 | $0 |