Compendia BIND
Xếp hạng #?
20:20:07 18/01/2021
Compendia (BIND)
Không theo dõi
Lịch sử giá Compendia (BIND) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.03697 | $0.03905 | $0.03408 | $0.03544 | $157,847 | $3,632,852 |
| 2019-05-02 | $0.03534 | $0.03744 | $0.03409 | $0.03552 | $156,563 | $3,641,142 |
| 2019-05-03 | $0.03526 | $0.03994 | $0.03492 | $0.03917 | $161,513 | $4,015,343 |
| 2019-05-04 | $0.03906 | $0.04095 | $0.03597 | $0.03702 | $159,718 | $3,794,674 |
| 2019-05-05 | $0.03687 | $0.03953 | $0.03553 | $0.03890 | $167,779 | $3,987,457 |
| 2019-05-06 | $0.03894 | $0.04186 | $0.03579 | $0.03895 | $164,196 | $3,992,288 |
| 2019-05-07 | $0.03872 | $0.04268 | $0.03797 | $0.04061 | $176,282 | $4,162,346 |
| 2019-05-08 | $0.03815 | $0.04134 | $0.03669 | $0.03771 | $157,602 | $3,865,608 |
| 2019-05-09 | $0.03767 | $0.04123 | $0.03714 | $0.03826 | $157,016 | $3,921,956 |
| 2019-05-10 | $0.03850 | $0.04147 | $0.03816 | $0.03908 | $191,146 | $4,005,468 |
| 2019-05-11 | $0.03951 | $0.04542 | $0.03878 | $0.04140 | $275,698 | $4,243,755 |
| 2019-05-12 | $0.04108 | $0.04360 | $0.03686 | $0.03720 | $262,615 | $3,812,714 |
| 2019-05-13 | $0.03720 | $0.04000 | $0.02884 | $0.03432 | $282,507 | $3,518,115 |
| 2019-05-14 | $0.03401 | $0.03654 | $0.02769 | $0.03547 | $290,744 | $3,635,559 |
| 2019-05-15 | $0.03550 | $0.04359 | $0.03494 | $0.03684 | $367,774 | $3,776,271 |
| 2019-05-16 | $0.03635 | $0.04354 | $0.02205 | $0.03703 | $326,046 | $3,795,398 |
| 2019-05-17 | $0.03725 | $0.04641 | $0.03243 | $0.03943 | $208,778 | $4,041,519 |
| 2019-05-18 | $0.03943 | $0.04018 | $0.03681 | $0.03723 | $192,911 | $3,815,889 |
| 2019-05-19 | $0.03712 | $0.04384 | $0.03686 | $0.04307 | $209,930 | $4,414,906 |
| 2019-05-20 | $0.04307 | $0.04350 | $0.03999 | $0.04121 | $209,411 | $4,224,437 |
| 2019-05-21 | $0.04148 | $0.04324 | $0.04075 | $0.04221 | $202,191 | $4,326,560 |
| 2019-05-22 | $0.04221 | $0.04353 | $0.04144 | $0.04198 | $183,750 | $4,303,304 |
| 2019-05-23 | $0.04198 | $0.04245 | $0.03538 | $0.04035 | $175,557 | $4,136,159 |
| 2019-05-24 | $0.04049 | $0.04074 | $0.03130 | $0.03926 | $155,913 | $4,024,484 |
| 2019-05-25 | $0.03926 | $0.03997 | $0.03640 | $0.03690 | $166,985 | $3,782,012 |
| 2019-05-26 | $0.03679 | $0.03966 | $0.03588 | $0.03897 | $124,985 | $3,994,212 |
| 2019-05-27 | $0.03924 | $0.03997 | $0.02294 | $0.03212 | $66,895.47 | $3,292,053 |
| 2019-05-28 | $0.03215 | $0.03252 | $0.03073 | $0.03102 | $45,069.76 | $3,179,043 |
| 2019-05-29 | $0.03102 | $0.03238 | $0.02810 | $0.03178 | $86,473.52 | $3,257,428 |
| 2019-05-30 | $0.03178 | $0.04123 | $0.03149 | $0.03312 | $99,367.07 | $3,394,511 |
| 2019-05-31 | $0.03312 | $0.03433 | $0.03191 | $0.03387 | $103,843 | $3,472,108 |