Compendia BIND
Xếp hạng #?
20:20:07 18/01/2021
Compendia (BIND)
Không theo dõi
Lịch sử giá Compendia (BIND) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.006815 | $0.006973 | $0.006579 | $0.006806 | $39,627.66 | $697,650 |
| 2020-03-02 | $0.006828 | $0.009172 | $0.006672 | $0.008575 | $43,670.03 | $878,887 |
| 2020-03-03 | $0.008477 | $0.008600 | $0.006866 | $0.006953 | $42,279.74 | $712,672 |
| 2020-03-04 | $0.006996 | $0.007125 | $0.006873 | $0.006991 | $41,175.98 | $716,578 |
| 2020-03-05 | $0.006935 | $0.007347 | $0.006935 | $0.007223 | $41,596.84 | $740,310 |
| 2020-03-06 | $0.007223 | $0.007554 | $0.007102 | $0.007484 | $43,432.25 | $767,137 |
| 2020-03-07 | $0.007481 | $0.007770 | $0.007341 | $0.007408 | $42,855.13 | $759,286 |
| 2020-03-08 | $0.007408 | $0.007463 | $0.006371 | $0.006396 | $37,147.16 | $655,626 |
| 2020-03-09 | $0.006352 | $0.006615 | $0.006037 | $0.006342 | $36,965.64 | $650,054 |
| 2020-03-10 | $0.006296 | $0.006497 | $0.005921 | $0.006218 | $37,107.09 | $637,311 |
| 2020-03-11 | $0.006217 | $0.006342 | $0.005789 | $0.006003 | $33,395.54 | $615,276 |
| 2020-03-12 | $0.006007 | $0.006031 | $0.003421 | $0.003473 | $18,636.42 | $355,967 |
| 2020-03-13 | $0.003468 | $0.004162 | $0.002882 | $0.003879 | $23,266.44 | $397,632 |
| 2020-03-14 | $0.003857 | $0.003913 | $0.003531 | $0.003598 | $21,103.95 | $368,785 |
| 2020-03-15 | $0.003598 | $0.004055 | $0.003534 | $0.003718 | $21,419.97 | $381,076 |
| 2020-03-16 | $0.003735 | $0.003831 | $0.003248 | $0.003683 | $20,669.97 | $377,546 |
| 2020-03-17 | $0.003685 | $0.004033 | $0.003469 | $0.003511 | $21,789.47 | $359,922 |
| 2020-03-18 | $0.003510 | $0.003777 | $0.003455 | $0.003683 | $21,083.52 | $377,527 |
| 2020-03-19 | $0.003683 | $0.004387 | $0.003557 | $0.004226 | $24,912.51 | $433,152 |
| 2020-03-20 | $0.004162 | $0.004665 | $0.003848 | $0.004148 | $24,553.23 | $425,204 |
| 2020-03-21 | $0.004148 | $0.004316 | $0.003953 | $0.004131 | $24,211.78 | $423,409 |
| 2020-03-22 | $0.004154 | $0.004313 | $0.003844 | $0.003873 | $22,591.52 | $396,997 |
| 2020-03-23 | $0.003873 | $0.004258 | $0.003823 | $0.004252 | $25,026.74 | $435,822 |
| 2020-03-24 | $0.004283 | $0.004581 | $0.004187 | $0.004473 | $25,765.18 | $458,455 |
| 2020-03-25 | $0.004416 | $0.004592 | $0.004275 | $0.004379 | $25,660.09 | $448,837 |
| 2020-03-26 | $0.004379 | $0.005029 | $0.004300 | $0.005029 | $26,903.72 | $515,504 |
| 2020-03-27 | $0.004963 | $0.005090 | $0.004269 | $0.004271 | $24,807.72 | $437,828 |
| 2020-03-28 | $0.004293 | $0.004293 | $0.004047 | $0.004178 | $24,451.08 | $428,219 |
| 2020-03-29 | $0.004164 | $0.004245 | $0.003980 | $0.004015 | $23,275.04 | $411,535 |
| 2020-03-30 | $0.004026 | $0.004366 | $0.003977 | $0.004268 | $25,128.74 | $437,423 |
| 2020-03-31 | $0.004253 | $0.004374 | $0.004234 | $0.004308 | $24,948.44 | $441,544 |