Compendia BIND
Xếp hạng #?
20:20:07 18/01/2021
Compendia (BIND)
Không theo dõi
Lịch sử giá Compendia (BIND) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.007501 | $0.008265 | $0.007453 | $0.007971 | $45,667.99 | $816,985 |
| 2020-01-02 | $0.007980 | $0.01020 | $0.006786 | $0.01002 | $51,152.81 | $1,026,891 |
| 2020-01-03 | $0.009980 | $0.01057 | $0.009892 | $0.01026 | $57,907.49 | $1,051,143 |
| 2020-01-04 | $0.01028 | $0.01041 | $0.006952 | $0.007916 | $49,963.78 | $811,391 |
| 2020-01-05 | $0.007838 | $0.008043 | $0.007717 | $0.007805 | $45,768.62 | $800,062 |
| 2020-01-06 | $0.007764 | $0.008028 | $0.006915 | $0.007240 | $45,867.96 | $742,106 |
| 2020-01-07 | $0.007240 | $0.007267 | $0.005405 | $0.005684 | $43,395.62 | $582,590 |
| 2020-01-08 | $0.005684 | $0.005834 | $0.004554 | $0.004685 | $23,068.76 | $480,175 |
| 2020-01-09 | $0.004719 | $0.004814 | $0.004554 | $0.004781 | $27,329.84 | $490,086 |
| 2020-01-10 | $0.004780 | $0.005048 | $0.004560 | $0.005037 | $28,579.60 | $516,309 |
| 2020-01-11 | $0.005037 | $0.005084 | $0.004883 | $0.004942 | $29,112.13 | $506,532 |
| 2020-01-12 | $0.004887 | $0.005120 | $0.004883 | $0.004967 | $29,079.23 | $509,106 |
| 2020-01-13 | $0.004976 | $0.005862 | $0.004869 | $0.005837 | $29,163.77 | $598,243 |
| 2020-01-14 | $0.005846 | $0.006685 | $0.005830 | $0.006595 | $36,576.97 | $675,968 |
| 2020-01-15 | $0.006589 | $0.007542 | $0.006507 | $0.007473 | $41,931.40 | $766,007 |
| 2020-01-16 | $0.007481 | $0.007728 | $0.007170 | $0.007691 | $44,021.75 | $788,342 |
| 2020-01-17 | $0.007682 | $0.008114 | $0.007601 | $0.007901 | $46,421.28 | $809,879 |
| 2020-01-18 | $0.007912 | $0.008326 | $0.007746 | $0.008133 | $47,348.15 | $833,615 |
| 2020-01-19 | $0.008141 | $0.008254 | $0.007610 | $0.007707 | $45,446.13 | $789,967 |
| 2020-01-20 | $0.007736 | $0.007793 | $0.006469 | $0.006668 | $41,248.90 | $683,460 |
| 2020-01-21 | $0.006718 | $0.006834 | $0.006603 | $0.006653 | $39,693.79 | $681,890 |
| 2020-01-22 | $0.006699 | $0.006804 | $0.006548 | $0.006653 | $38,671.42 | $681,890 |
| 2020-01-23 | $0.006595 | $0.006682 | $0.006304 | $0.006538 | $37,324.77 | $670,149 |
| 2020-01-24 | $0.006538 | $0.006638 | $0.006191 | $0.006552 | $37,727.73 | $671,568 |
| 2020-01-25 | $0.006518 | $0.006595 | $0.006251 | $0.006368 | $37,180.25 | $652,710 |
| 2020-01-26 | $0.006421 | $0.006770 | $0.006301 | $0.006695 | $38,459.45 | $686,257 |
| 2020-01-27 | $0.006695 | $0.006978 | $0.006593 | $0.006857 | $39,948.89 | $702,840 |
| 2020-01-28 | $0.006824 | $0.007216 | $0.006736 | $0.007195 | $41,677.47 | $737,514 |
| 2020-01-29 | $0.007195 | $0.007282 | $0.006961 | $0.006961 | $40,864.55 | $713,468 |
| 2020-01-30 | $0.006955 | $0.007427 | $0.006868 | $0.007271 | $42,538.04 | $745,308 |
| 2020-01-31 | $0.007325 | $0.007329 | $0.007001 | $0.007152 | $39,064.24 | $733,032 |