Compendia BIND
Xếp hạng #?
20:20:07 18/01/2021
Compendia (BIND)
Không theo dõi
Lịch sử giá Compendia (BIND) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.01644 | $0.01716 | $0.01620 | $0.01695 | $60,421.51 | $1,737,304 |
| 2019-11-02 | $0.01695 | $0.01729 | $0.01682 | $0.01700 | $59,416.94 | $1,742,844 |
| 2019-11-03 | $0.01710 | $0.01725 | $0.01604 | $0.01642 | $57,867.26 | $1,682,567 |
| 2019-11-04 | $0.01637 | $0.01689 | $0.01620 | $0.01631 | $58,288.24 | $1,671,336 |
| 2019-11-05 | $0.01631 | $0.01651 | $0.01421 | $0.01453 | $42,020.62 | $1,489,770 |
| 2019-11-06 | $0.01464 | $0.01503 | $0.01440 | $0.01462 | $47,174.51 | $1,498,426 |
| 2019-11-07 | $0.01478 | $0.01489 | $0.01427 | $0.01443 | $50,301.63 | $1,479,114 |
| 2019-11-08 | $0.01449 | $0.01468 | $0.01387 | $0.01422 | $48,623.99 | $1,457,691 |
| 2019-11-09 | $0.01409 | $0.01427 | $0.01366 | $0.01408 | $48,750.84 | $1,443,641 |
| 2019-11-10 | $0.01409 | $0.01463 | $0.01388 | $0.01436 | $50,473.83 | $1,471,947 |
| 2019-11-11 | $0.01440 | $0.01460 | $0.01388 | $0.01414 | $49,104.55 | $1,449,216 |
| 2019-11-12 | $0.01414 | $0.01433 | $0.01383 | $0.01415 | $50,417.99 | $1,450,043 |
| 2019-11-13 | $0.01406 | $0.01441 | $0.01166 | $0.01182 | $48,283.21 | $1,211,902 |
| 2019-11-14 | $0.01176 | $0.01210 | $0.01147 | $0.01189 | $40,814.22 | $1,218,708 |
| 2019-11-15 | $0.01189 | $0.01194 | $0.01116 | $0.01129 | $39,640.00 | $1,157,429 |
| 2019-11-16 | $0.01141 | $0.01178 | $0.01118 | $0.01151 | $40,607.39 | $1,179,492 |
| 2019-11-17 | $0.01151 | $0.01201 | $0.01128 | $0.01152 | $37,534.95 | $1,180,710 |
| 2019-11-18 | $0.01161 | $0.01401 | $0.01142 | $0.01344 | $45,329.46 | $1,377,642 |
| 2019-11-19 | $0.01337 | $0.01358 | $0.01275 | $0.01306 | $45,522.44 | $1,339,030 |
| 2019-11-20 | $0.01306 | $0.01330 | $0.01279 | $0.01288 | $44,771.51 | $1,320,312 |
| 2019-11-21 | $0.01294 | $0.01308 | $0.01169 | $0.01184 | $15,936.19 | $1,214,003 |
| 2019-11-22 | $0.01184 | $0.01218 | $0.01053 | $0.01099 | $44,031.70 | $1,126,445 |
| 2019-11-23 | $0.01091 | $0.01120 | $0.01048 | $0.01096 | $44,364.13 | $1,123,822 |
| 2019-11-24 | $0.01098 | $0.01124 | $0.009837 | $0.009942 | $42,387.99 | $1,019,076 |
| 2019-11-25 | $0.009848 | $0.01044 | $0.009123 | $0.01022 | $40,406.75 | $1,047,094 |
| 2019-11-26 | $0.01005 | $0.01030 | $0.009048 | $0.009307 | $39,855.09 | $953,983 |
| 2019-11-27 | $0.009380 | $0.009945 | $0.008920 | $0.009665 | $40,084.60 | $990,614 |
| 2019-11-28 | $0.009746 | $0.009983 | $0.009435 | $0.009528 | $38,701.81 | $976,654 |
| 2019-11-29 | $0.009447 | $0.01014 | $0.009430 | $0.009992 | $39,914.73 | $1,024,206 |
| 2019-11-30 | $0.009992 | $0.01018 | $0.009180 | $0.009378 | $39,010.87 | $961,226 |