Compendia BIND
Xếp hạng #?
20:20:07 18/01/2021
Compendia (BIND)
Không theo dõi
Lịch sử giá Compendia (BIND) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.004308 | $0.004357 | $0.004129 | $0.004316 | $25,608.15 | $442,349 |
| 2020-04-02 | $0.004305 | $0.004699 | $0.004303 | $0.004491 | $27,286.64 | $460,293 |
| 2020-04-03 | $0.004508 | $0.004747 | $0.004431 | $0.004556 | $26,291.85 | $466,957 |
| 2020-04-04 | $0.004536 | $0.004628 | $0.004423 | $0.004584 | $27,309.99 | $469,826 |
| 2020-04-05 | $0.004589 | $0.004671 | $0.004501 | $0.004541 | $26,424.26 | $465,455 |
| 2020-04-06 | $0.004541 | $0.005253 | $0.004531 | $0.005245 | $30,295.61 | $537,621 |
| 2020-04-07 | $0.005229 | $0.005369 | $0.005020 | $0.005092 | $29,695.37 | $521,962 |
| 2020-04-08 | $0.005091 | $0.005296 | $0.005003 | $0.005250 | $30,490.97 | $538,146 |
| 2020-04-09 | $0.005240 | $0.005306 | $0.005040 | $0.005136 | $22,392.85 | $526,433 |
| 2020-04-10 | $0.005113 | $0.005163 | $0.004634 | $0.004751 | $27,640.30 | $486,930 |
| 2020-04-11 | $0.004751 | $0.004849 | $0.004640 | $0.004746 | $27,520.55 | $486,498 |
| 2020-04-12 | $0.004760 | $0.004949 | $0.004664 | $0.004834 | $27,970.92 | $495,498 |
| 2020-04-13 | $0.004826 | $0.004826 | $0.004548 | $0.004670 | $27,514.41 | $478,699 |
| 2020-04-14 | $0.004670 | $0.004840 | $0.004656 | $0.004737 | $27,229.43 | $485,589 |
| 2020-04-15 | $0.004704 | $0.004833 | $0.004553 | $0.004565 | $25,947.43 | $467,906 |
| 2020-04-16 | $0.004562 | $0.005135 | $0.004492 | $0.005100 | $28,999.97 | $522,737 |
| 2020-04-17 | $0.005103 | $0.005169 | $0.004995 | $0.005101 | $28,863.92 | $522,861 |
| 2020-04-18 | $0.005101 | $0.005487 | $0.005053 | $0.005457 | $31,311.06 | $559,337 |
| 2020-04-19 | $0.005419 | $0.005472 | $0.005132 | $0.005163 | $30,045.05 | $529,248 |
| 2020-04-20 | $0.005160 | $0.005349 | $0.004870 | $0.004949 | $27,632.39 | $507,221 |
| 2020-04-21 | $0.004905 | $0.005059 | $0.004778 | $0.004917 | $28,050.42 | $503,973 |
| 2020-04-22 | $0.004927 | $0.005015 | $0.004736 | $0.004907 | $10,522.57 | $502,960 |
| 2020-04-23 | $0.004907 | $0.005058 | $0.004814 | $0.004911 | $1,031.17 | $503,414 |
| 2020-04-24 | $0.004915 | $0.005093 | $0.004915 | $0.005044 | $1,431.54 | $516,960 |
| 2020-04-25 | $0.005042 | $0.005312 | $0.003978 | $0.004089 | $2,113.59 | $419,125 |
| 2020-04-26 | $0.004088 | $0.004722 | $0.003972 | $0.004565 | $2,066.73 | $467,898 |
| 2020-04-27 | $0.004567 | $0.004602 | $0.004333 | $0.004360 | $1,273.68 | $446,948 |
| 2020-04-28 | $0.004361 | $0.004423 | $0.004251 | $0.004397 | $1,703.59 | $450,702 |
| 2020-04-29 | $0.004396 | $0.005007 | $0.004395 | $0.004860 | $1,518.41 | $498,135 |
| 2020-04-30 | $0.004859 | $0.005060 | $0.004421 | $0.004463 | $1,353.92 | $457,444 |