Compendia BIND
Xếp hạng #?
20:20:07 18/01/2021
Compendia (BIND)
Không theo dõi
Lịch sử giá Compendia (BIND) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.005625 | $0.006530 | $0.005534 | $0.006506 | $14,803.07 | $666,843 |
| 2020-06-02 | $0.006513 | $0.006711 | $0.006158 | $0.006268 | $19,186.23 | $642,465 |
| 2020-06-03 | $0.006268 | $0.006406 | $0.006175 | $0.006406 | $3,516.49 | $656,663 |
| 2020-06-04 | $0.006409 | $0.006510 | $0.006243 | $0.006422 | $8,437.58 | $658,280 |
| 2020-06-05 | $0.006422 | $0.006536 | $0.006332 | $0.006401 | $7,965.32 | $656,092 |
| 2020-06-06 | $0.006401 | $0.006514 | $0.006294 | $0.006329 | $5,269.76 | $648,757 |
| 2020-06-07 | $0.006329 | $0.008829 | $0.006307 | $0.008580 | $13,647.20 | $879,419 |
| 2020-06-08 | $0.008718 | $0.008718 | $0.006865 | $0.007444 | $9,776.32 | $762,976 |
| 2020-06-09 | $0.007535 | $0.008191 | $0.006969 | $0.007203 | $7,897.80 | $738,319 |
| 2020-06-10 | $0.007249 | $0.007560 | $0.007106 | $0.007406 | $10,035.17 | $759,130 |
| 2020-06-11 | $0.007406 | $0.007579 | $0.006776 | $0.006822 | $16,777.84 | $699,215 |
| 2020-06-12 | $0.006875 | $0.007154 | $0.006793 | $0.007093 | $5,086.19 | $727,000 |
| 2020-06-13 | $0.007009 | $0.007203 | $0.006940 | $0.007187 | $3,405.20 | $736,672 |
| 2020-06-14 | $0.007187 | $0.007195 | $0.006973 | $0.007134 | $6,538.13 | $731,217 |
| 2020-06-15 | $0.007134 | $0.007449 | $0.006713 | $0.007164 | $21,635.82 | $734,285 |
| 2020-06-16 | $0.007162 | $0.008247 | $0.007092 | $0.007460 | $6,398.57 | $764,681 |
| 2020-06-17 | $0.007461 | $0.01094 | $0.007457 | $0.01052 | $7,949.07 | $1,077,931 |
| 2020-06-18 | $0.01029 | $0.01470 | $0.009566 | $0.01137 | $12,438.46 | $1,165,015 |
| 2020-06-19 | $0.01137 | $0.01169 | $0.01116 | $0.01147 | $8,596.38 | $1,175,852 |
| 2020-06-20 | $0.01146 | $0.01168 | $0.01122 | $0.01140 | $4,749.08 | $1,168,536 |
| 2020-06-21 | $0.01140 | $0.01497 | $0.01140 | $0.01372 | $4,296.44 | $1,406,396 |
| 2020-06-22 | $0.01365 | $0.01380 | $0.009986 | $0.01221 | $14,395.74 | $1,251,957 |
| 2020-06-23 | $0.01203 | $0.01296 | $0.01124 | $0.01144 | $6,409.42 | $1,172,229 |
| 2020-06-24 | $0.01151 | $0.01167 | $0.01078 | $0.01095 | $8,398.41 | $1,122,727 |
| 2020-06-25 | $0.01097 | $0.01118 | $0.01070 | $0.01085 | $8,028.51 | $1,111,749 |
| 2020-06-26 | $0.01084 | $0.01109 | $0.01070 | $0.01073 | $7,276.05 | $1,100,154 |
| 2020-06-27 | $0.01073 | $0.01105 | $0.01045 | $0.01054 | $10,571.56 | $1,080,350 |
| 2020-06-28 | $0.01054 | $0.01095 | $0.01043 | $0.01081 | $7,193.98 | $1,107,588 |
| 2020-06-29 | $0.01082 | $0.01100 | $0.01049 | $0.01082 | $8,778.38 | $1,109,380 |
| 2020-06-30 | $0.01091 | $0.01098 | $0.01058 | $0.01064 | $6,516.63 | $1,091,011 |