Compendia BIND
Xếp hạng #?
20:20:07 18/01/2021
Compendia (BIND)
Không theo dõi
Lịch sử giá Compendia (BIND) 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 | $0.03878 | $0.04473 | $0.03860 | $0.04224 | $127,531 | $0 |
| 2019-03-02 | $0.04016 | $0.04252 | $0.03882 | $0.04203 | $130,064 | $0 |
| 2019-03-03 | $0.04059 | $0.04330 | $0.03990 | $0.04175 | $132,602 | $0 |
| 2019-03-04 | $0.04166 | $0.04306 | $0.03149 | $0.03903 | $129,326 | $0 |
| 2019-03-05 | $0.03929 | $0.04484 | $0.03295 | $0.04197 | $131,907 | $0 |
| 2019-03-06 | $0.04176 | $0.04509 | $0.03832 | $0.04025 | $248,556 | $0 |
| 2019-03-07 | $0.04108 | $0.04484 | $0.03879 | $0.04204 | $310,074 | $0 |
| 2019-03-08 | $0.04207 | $0.04537 | $0.04086 | $0.04320 | $300,143 | $0 |
| 2019-03-09 | $0.04226 | $0.04607 | $0.04054 | $0.04208 | $302,151 | $0 |
| 2019-03-10 | $0.04225 | $0.04340 | $0.04003 | $0.04274 | $309,897 | $0 |
| 2019-03-11 | $0.04219 | $0.04718 | $0.03975 | $0.04087 | $300,392 | $0 |
| 2019-03-12 | $0.04114 | $0.04355 | $0.03936 | $0.04073 | $225,045 | $0 |
| 2019-03-13 | $0.03986 | $0.04217 | $0.03746 | $0.03923 | $205,737 | $0 |
| 2019-03-14 | $0.03928 | $0.04229 | $0.03637 | $0.03781 | $199,164 | $0 |
| 2019-03-15 | $0.03819 | $0.04321 | $0.03762 | $0.04079 | $208,806 | $0 |
| 2019-03-16 | $0.04042 | $0.04246 | $0.04025 | $0.04099 | $213,292 | $0 |
| 2019-03-17 | $0.04115 | $0.04310 | $0.03986 | $0.04058 | $218,338 | $0 |
| 2019-03-18 | $0.04106 | $0.04302 | $0.03995 | $0.04109 | $212,193 | $0 |
| 2019-03-19 | $0.04135 | $0.04473 | $0.04059 | $0.04441 | $212,860 | $0 |
| 2019-03-20 | $0.04411 | $0.04484 | $0.04187 | $0.04390 | $205,692 | $0 |
| 2019-03-21 | $0.04327 | $0.04630 | $0.04228 | $0.04384 | $152,739 | $0 |
| 2019-03-22 | $0.04328 | $0.04448 | $0.04097 | $0.04273 | $160,229 | $0 |
| 2019-03-23 | $0.04173 | $0.04498 | $0.04162 | $0.04484 | $129,841 | $0 |
| 2019-03-24 | $0.04476 | $0.04696 | $0.04164 | $0.04578 | $144,818 | $0 |
| 2019-03-25 | $0.04268 | $0.04647 | $0.04086 | $0.04487 | $138,714 | $0 |
| 2019-03-26 | $0.04471 | $0.04551 | $0.04099 | $0.04344 | $144,751 | $0 |
| 2019-03-27 | $0.04359 | $0.04487 | $0.03814 | $0.03888 | $127,572 | $0 |
| 2019-03-28 | $0.04033 | $0.04413 | $0.03808 | $0.03890 | $124,366 | $0 |
| 2019-03-29 | $0.03888 | $0.04321 | $0.03714 | $0.03938 | $177,237 | $0 |
| 2019-03-30 | $0.03928 | $0.04382 | $0.03859 | $0.04173 | $172,814 | $0 |
| 2019-03-31 | $0.04173 | $0.04644 | $0.03962 | $0.04484 | $332,589 | $0 |