Compendia BIND
Xếp hạng #?
20:20:07 18/01/2021
Compendia (BIND)
Không theo dõi
Lịch sử giá Compendia (BIND) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.04482 | $0.04581 | $0.03981 | $0.04086 | $194,437 | $0 |
| 2019-04-02 | $0.04092 | $0.05260 | $0.03893 | $0.04449 | $744,493 | $0 |
| 2019-04-03 | $0.04449 | $0.05281 | $0.04311 | $0.04432 | $135,137 | $0 |
| 2019-04-04 | $0.04423 | $0.05101 | $0.03907 | $0.04621 | $128,677 | $3,697,082 |
| 2019-04-05 | $0.04616 | $0.05304 | $0.04351 | $0.05137 | $143,603 | $4,109,964 |
| 2019-04-06 | $0.05138 | $0.05394 | $0.04967 | $0.05214 | $139,288 | $4,170,922 |
| 2019-04-07 | $0.05219 | $0.05502 | $0.04928 | $0.05296 | $101,923 | $4,236,594 |
| 2019-04-08 | $0.05309 | $0.05710 | $0.04919 | $0.05290 | $186,995 | $4,232,359 |
| 2019-04-09 | $0.05290 | $0.05354 | $0.04791 | $0.05126 | $170,195 | $4,100,872 |
| 2019-04-10 | $0.05152 | $0.05627 | $0.05119 | $0.05390 | $176,992 | $4,312,157 |
| 2019-04-11 | $0.05370 | $0.06512 | $0.05071 | $0.05204 | $186,010 | $4,162,928 |
| 2019-04-12 | $0.05196 | $0.05512 | $0.05017 | $0.05428 | $194,600 | $4,342,553 |
| 2019-04-13 | $0.05407 | $0.05544 | $0.04971 | $0.05311 | $200,509 | $4,248,653 |
| 2019-04-14 | $0.05311 | $0.05335 | $0.04593 | $0.05235 | $201,784 | $4,187,701 |
| 2019-04-15 | $0.05235 | $0.05284 | $0.04470 | $0.04747 | $176,594 | $3,797,851 |
| 2019-04-16 | $0.04726 | $0.04996 | $0.03799 | $0.04008 | $188,378 | $3,206,326 |
| 2019-04-17 | $0.03986 | $0.04452 | $0.03955 | $0.04374 | $203,812 | $3,499,398 |
| 2019-04-18 | $0.04370 | $0.04563 | $0.04046 | $0.04484 | $190,210 | $3,587,406 |
| 2019-04-19 | $0.04439 | $0.04809 | $0.03966 | $0.04055 | $168,892 | $3,243,736 |
| 2019-04-20 | $0.04042 | $0.04884 | $0.03949 | $0.04049 | $166,429 | $3,238,986 |
| 2019-04-21 | $0.04037 | $0.04315 | $0.03841 | $0.04098 | $188,150 | $3,278,308 |
| 2019-04-22 | $0.04079 | $0.04189 | $0.03826 | $0.04050 | $205,536 | $3,239,861 |
| 2019-04-23 | $0.04050 | $0.04129 | $0.03715 | $0.03967 | $115,570 | $3,173,506 |
| 2019-04-24 | $0.03967 | $0.04036 | $0.03483 | $0.03592 | $171,722 | $2,873,475 |
| 2019-04-25 | $0.03589 | $0.03638 | $0.03215 | $0.03258 | $152,852 | $2,606,450 |
| 2019-04-26 | $0.03257 | $0.03470 | $0.03177 | $0.03251 | $156,470 | $2,600,717 |
| 2019-04-27 | $0.03266 | $0.03619 | $0.03241 | $0.03490 | $140,192 | $2,792,323 |
| 2019-04-28 | $0.03487 | $0.03675 | $0.03272 | $0.03617 | $138,786 | $2,893,972 |
| 2019-04-29 | $0.03622 | $0.03744 | $0.03226 | $0.03309 | $137,393 | $2,647,469 |
| 2019-04-30 | $0.03290 | $0.03846 | $0.03266 | $0.03689 | $152,867 | $2,950,867 |