Compendia BIND
Xếp hạng #?
20:20:07 18/01/2021
Compendia (BIND)
Không theo dõi
Lịch sử giá Compendia (BIND) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.004463 | $0.004739 | $0.004463 | $0.004717 | $1,280.40 | $483,500 |
| 2020-05-02 | $0.004720 | $0.005831 | $0.004591 | $0.004753 | $2,435.73 | $487,167 |
| 2020-05-03 | $0.004754 | $0.004830 | $0.004505 | $0.004606 | $1,409.47 | $472,131 |
| 2020-05-04 | $0.004606 | $0.004649 | $0.004368 | $0.004601 | $1,252.35 | $471,583 |
| 2020-05-05 | $0.004601 | $0.004714 | $0.004486 | $0.004507 | $1,147.24 | $461,919 |
| 2020-05-06 | $0.004508 | $0.004780 | $0.004485 | $0.004641 | $1,348.58 | $475,700 |
| 2020-05-07 | $0.004641 | $0.005108 | $0.004507 | $0.005054 | $1,519.64 | $518,043 |
| 2020-05-08 | $0.005054 | $0.005151 | $0.004277 | $0.004277 | $1,406.90 | $438,349 |
| 2020-05-09 | $0.004275 | $0.006370 | $0.004032 | $0.005458 | $1,852.44 | $559,445 |
| 2020-05-10 | $0.005458 | $0.005459 | $0.004546 | $0.004939 | $1,451.17 | $506,242 |
| 2020-05-11 | $0.004938 | $0.004986 | $0.004475 | $0.004732 | $1,570.89 | $485,027 |
| 2020-05-12 | $0.004752 | $0.004809 | $0.004512 | $0.004529 | $1,357.46 | $464,217 |
| 2020-05-13 | $0.004530 | $0.004816 | $0.004530 | $0.004799 | $1,409.18 | $491,931 |
| 2020-05-14 | $0.004799 | $0.005267 | $0.004748 | $0.005224 | $1,595.63 | $535,425 |
| 2020-05-15 | $0.005222 | $0.005271 | $0.004965 | $0.005037 | $1,436.27 | $516,317 |
| 2020-05-16 | $0.005039 | $0.005187 | $0.004989 | $0.005109 | $1,422.10 | $523,658 |
| 2020-05-17 | $0.005109 | $0.005366 | $0.004428 | $0.004471 | $1,509.78 | $458,250 |
| 2020-05-18 | $0.004435 | $0.004996 | $0.004391 | $0.004744 | $2,326.38 | $486,299 |
| 2020-05-19 | $0.004747 | $0.004792 | $0.004512 | $0.004601 | $1,349.31 | $471,581 |
| 2020-05-20 | $0.004602 | $0.004612 | $0.004330 | $0.004359 | $1,239.64 | $446,772 |
| 2020-05-21 | $0.004359 | $0.004386 | $0.004001 | $0.004122 | $1,209.07 | $422,500 |
| 2020-05-22 | $0.004127 | $0.004364 | $0.004090 | $0.004168 | $1,212.22 | $427,241 |
| 2020-05-23 | $0.004169 | $0.004458 | $0.004168 | $0.004446 | $1,294.83 | $455,717 |
| 2020-05-24 | $0.004445 | $0.005050 | $0.004187 | $0.004191 | $1,271.59 | $429,542 |
| 2020-05-25 | $0.004182 | $0.004284 | $0.003991 | $0.004063 | $1,114.66 | $416,490 |
| 2020-05-26 | $0.004064 | $0.005415 | $0.004009 | $0.005146 | $3,472.90 | $527,440 |
| 2020-05-27 | $0.005146 | $0.005306 | $0.004763 | $0.004989 | $9,501.92 | $511,417 |
| 2020-05-28 | $0.004988 | $0.005320 | $0.004942 | $0.005225 | $9,921.49 | $535,568 |
| 2020-05-29 | $0.005227 | $0.005543 | $0.005157 | $0.005251 | $6,989.64 | $538,250 |
| 2020-05-30 | $0.005199 | $0.005822 | $0.005153 | $0.005770 | $6,937.38 | $591,432 |
| 2020-05-31 | $0.005782 | $0.005906 | $0.005570 | $0.005590 | $8,181.96 | $572,997 |