Compendia BIND
Xếp hạng #?
20:20:07 18/01/2021
Compendia (BIND)
Không theo dõi
Lịch sử giá Compendia (BIND) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.01519 | $0.01580 | $0.01487 | $0.01499 | $55,615.45 | $1,536,979 |
| 2019-10-02 | $0.01499 | $0.01539 | $0.01475 | $0.01534 | $56,376.07 | $1,572,674 |
| 2019-10-03 | $0.01525 | $0.01543 | $0.01457 | $0.01488 | $54,457.91 | $1,525,573 |
| 2019-10-04 | $0.01485 | $0.01517 | $0.01462 | $0.01501 | $54,820.03 | $1,538,483 |
| 2019-10-05 | $0.01501 | $0.01511 | $0.01461 | $0.01488 | $54,092.38 | $1,525,120 |
| 2019-10-06 | $0.01503 | $0.01556 | $0.01482 | $0.01517 | $55,382.69 | $1,554,544 |
| 2019-10-07 | $0.01526 | $0.01608 | $0.01492 | $0.01591 | $57,800.65 | $1,630,722 |
| 2019-10-08 | $0.01585 | $0.01638 | $0.01567 | $0.01638 | $59,608.26 | $1,679,172 |
| 2019-10-09 | $0.01638 | $0.01735 | $0.01606 | $0.01713 | $63,040.69 | $1,756,207 |
| 2019-10-10 | $0.01724 | $0.01728 | $0.01458 | $0.01488 | $59,211.70 | $1,524,857 |
| 2019-10-11 | $0.01476 | $0.01516 | $0.01402 | $0.01418 | $52,104.00 | $1,453,082 |
| 2019-10-12 | $0.01412 | $0.01464 | $0.01403 | $0.01417 | $51,941.42 | $1,451,917 |
| 2019-10-13 | $0.01412 | $0.01461 | $0.01404 | $0.01418 | $52,017.13 | $1,453,205 |
| 2019-10-14 | $0.01418 | $0.01470 | $0.01409 | $0.01440 | $53,334.15 | $1,476,489 |
| 2019-10-15 | $0.01469 | $0.01473 | $0.01394 | $0.01419 | $51,670.40 | $1,454,236 |
| 2019-10-16 | $0.01419 | $0.01427 | $0.007811 | $0.008886 | $50,213.66 | $910,840 |
| 2019-10-17 | $0.008995 | $0.01332 | $0.008779 | $0.009350 | $38,850.79 | $958,371 |
| 2019-10-18 | $0.009442 | $0.01353 | $0.009306 | $0.01297 | $48,470.98 | $1,329,642 |
| 2019-10-19 | $0.01297 | $0.01319 | $0.01272 | $0.01276 | $47,242.91 | $1,307,750 |
| 2019-10-20 | $0.01294 | $0.01321 | $0.01118 | $0.01159 | $48,220.87 | $1,188,389 |
| 2019-10-21 | $0.01156 | $0.01265 | $0.01143 | $0.01249 | $46,237.52 | $1,280,404 |
| 2019-10-22 | $0.01258 | $0.01267 | $0.01203 | $0.01207 | $47,062.87 | $1,237,467 |
| 2019-10-23 | $0.01225 | $0.01231 | $0.01133 | $0.01208 | $44,324.44 | $1,238,445 |
| 2019-10-24 | $0.01206 | $0.01236 | $0.01185 | $0.01220 | $38,117.05 | $1,250,351 |
| 2019-10-25 | $0.01220 | $0.01301 | $0.01006 | $0.01295 | $49,607.90 | $1,326,883 |
| 2019-10-26 | $0.01275 | $0.01408 | $0.01233 | $0.01275 | $49,447.56 | $1,306,787 |
| 2019-10-27 | $0.01275 | $0.01332 | $0.01241 | $0.01292 | $50,916.26 | $1,323,990 |
| 2019-10-28 | $0.01297 | $0.01332 | $0.01272 | $0.01285 | $49,437.00 | $1,316,764 |
| 2019-10-29 | $0.01287 | $0.01361 | $0.01275 | $0.01336 | $51,983.98 | $1,369,236 |
| 2019-10-30 | $0.01346 | $0.01675 | $0.01302 | $0.01647 | $60,183.19 | $1,687,965 |
| 2019-10-31 | $0.01649 | $0.01688 | $0.01602 | $0.01649 | $63,745.29 | $1,690,407 |