Compendia BIND
Xếp hạng #?
20:20:07 18/01/2021
Compendia (BIND)
Không theo dõi
Lịch sử giá Compendia (BIND) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.007137 | $0.007448 | $0.007113 | $0.007294 | $29,777.37 | $747,636 |
| 2020-02-02 | $0.007311 | $0.007708 | $0.007109 | $0.007459 | $30,109.55 | $764,523 |
| 2020-02-03 | $0.007459 | $0.007629 | $0.007298 | $0.007358 | $29,361.32 | $754,171 |
| 2020-02-04 | $0.007365 | $0.007527 | $0.007194 | $0.007372 | $36,033.68 | $755,604 |
| 2020-02-05 | $0.007338 | $0.007853 | $0.007272 | $0.007730 | $45,201.48 | $792,297 |
| 2020-02-06 | $0.007730 | $0.007943 | $0.006480 | $0.006638 | $45,531.37 | $680,386 |
| 2020-02-07 | $0.006642 | $0.008405 | $0.006629 | $0.008139 | $42,500.35 | $834,293 |
| 2020-02-08 | $0.008125 | $0.01196 | $0.007906 | $0.01095 | $45,245.79 | $1,122,766 |
| 2020-02-09 | $0.01096 | $0.01120 | $0.01046 | $0.01060 | $62,760.41 | $1,086,551 |
| 2020-02-10 | $0.01058 | $0.01074 | $0.009475 | $0.01019 | $58,542.59 | $1,044,865 |
| 2020-02-11 | $0.01021 | $0.01080 | $0.009975 | $0.01058 | $46,946.43 | $1,084,381 |
| 2020-02-12 | $0.01058 | $0.01148 | $0.01054 | $0.01116 | $67,269.25 | $1,143,976 |
| 2020-02-13 | $0.01116 | $0.01161 | $0.01082 | $0.01126 | $66,227.84 | $1,154,397 |
| 2020-02-14 | $0.01138 | $0.01201 | $0.01098 | $0.01191 | $68,222.50 | $1,220,689 |
| 2020-02-15 | $0.01191 | $0.01210 | $0.01114 | $0.01121 | $65,394.71 | $1,148,601 |
| 2020-02-16 | $0.01122 | $0.01161 | $0.01063 | $0.01118 | $65,149.65 | $1,145,559 |
| 2020-02-17 | $0.01122 | $0.01122 | $0.008928 | $0.009361 | $62,295.95 | $959,512 |
| 2020-02-18 | $0.009292 | $0.01005 | $0.009169 | $0.009958 | $57,587.64 | $1,020,657 |
| 2020-02-19 | $0.009910 | $0.01006 | $0.009075 | $0.009138 | $53,076.67 | $936,622 |
| 2020-02-20 | $0.009183 | $0.009294 | $0.008875 | $0.009122 | $52,862.84 | $935,047 |
| 2020-02-21 | $0.009115 | $0.009453 | $0.009002 | $0.009363 | $54,550.23 | $959,663 |
| 2020-02-22 | $0.009373 | $0.009537 | $0.008921 | $0.008990 | $42,061.83 | $921,461 |
| 2020-02-23 | $0.008990 | $0.009548 | $0.008945 | $0.009419 | $54,606.98 | $965,415 |
| 2020-02-24 | $0.009486 | $0.009562 | $0.008951 | $0.009146 | $52,862.93 | $937,482 |
| 2020-02-25 | $0.009143 | $0.009214 | $0.008587 | $0.008832 | $50,311.56 | $905,329 |
| 2020-02-26 | $0.008726 | $0.008961 | $0.007929 | $0.008287 | $47,373.73 | $849,454 |
| 2020-02-27 | $0.008360 | $0.008774 | $0.007841 | $0.008240 | $48,559.41 | $844,618 |
| 2020-02-28 | $0.008245 | $0.008584 | $0.006723 | $0.006926 | $46,141.35 | $709,873 |
| 2020-02-29 | $0.006914 | $0.007186 | $0.006764 | $0.006826 | $39,381.01 | $699,637 |