Compendia BIND
Xếp hạng #?
20:20:07 18/01/2021
Compendia (BIND)
Không theo dõi
Lịch sử giá Compendia (BIND) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.02844 | $0.03260 | $0.02792 | $0.03115 | $16,305.80 | $3,192,832 |
| 2020-08-02 | $0.03117 | $0.03331 | $0.02903 | $0.03152 | $15,349.25 | $3,230,917 |
| 2020-08-03 | $0.03168 | $0.03241 | $0.02555 | $0.03144 | $7,932.85 | $3,222,260 |
| 2020-08-04 | $0.03144 | $0.03224 | $0.02292 | $0.02804 | $10,487.40 | $2,874,023 |
| 2020-08-05 | $0.02769 | $0.04124 | $0.02458 | $0.03827 | $27,239.35 | $3,922,718 |
| 2020-08-06 | $0.03827 | $0.04038 | $0.03325 | $0.03895 | $16,894.28 | $3,992,186 |
| 2020-08-07 | $0.03895 | $0.03963 | $0.03514 | $0.03873 | $11,558.77 | $3,970,157 |
| 2020-08-08 | $0.03873 | $0.04237 | $0.03776 | $0.04039 | $10,521.02 | $4,140,161 |
| 2020-08-09 | $0.04077 | $0.06374 | $0.04009 | $0.06150 | $39,497.26 | $6,303,264 |
| 2020-08-10 | $0.06155 | $0.06931 | $0.04800 | $0.05421 | $29,782.00 | $5,556,281 |
| 2020-08-11 | $0.05422 | $0.05442 | $0.04340 | $0.04574 | $14,300.68 | $4,688,164 |
| 2020-08-12 | $0.04600 | $0.05117 | $0.04130 | $0.04428 | $15,886.96 | $4,539,102 |
| 2020-08-13 | $0.04427 | $0.05287 | $0.03747 | $0.03760 | $14,998.40 | $3,854,035 |
| 2020-08-14 | $0.03764 | $0.04474 | $0.03680 | $0.04250 | $9,101.41 | $4,356,103 |
| 2020-08-15 | $0.04244 | $0.05293 | $0.04199 | $0.05292 | $26,346.08 | $5,423,902 |
| 2020-08-16 | $0.05292 | $0.07866 | $0.05089 | $0.07669 | $34,451.24 | $7,860,339 |
| 2020-08-17 | $0.07669 | $0.07830 | $0.06312 | $0.07324 | $32,852.58 | $7,507,465 |
| 2020-08-18 | $0.07285 | $0.07594 | $0.06691 | $0.06861 | $26,360.99 | $7,032,865 |
| 2020-08-19 | $0.06838 | $0.07796 | $0.05241 | $0.07731 | $33,668.38 | $7,924,430 |
| 2020-08-20 | $0.07731 | $0.1161 | $0.07390 | $0.08771 | $30,101.87 | $8,990,452 |
| 2020-08-21 | $0.08772 | $0.09880 | $0.07226 | $0.08014 | $27,166.23 | $8,214,586 |
| 2020-08-22 | $0.07974 | $0.08856 | $0.07348 | $0.08588 | $27,319.79 | $8,802,502 |
| 2020-08-23 | $0.08600 | $0.09012 | $0.07275 | $0.08081 | $13,987.25 | $8,283,403 |
| 2020-08-24 | $0.08080 | $0.08282 | $0.07162 | $0.07603 | $13,528.05 | $7,793,114 |
| 2020-08-25 | $0.07597 | $0.07737 | $0.06273 | $0.06371 | $20,904.90 | $6,530,575 |
| 2020-08-26 | $0.06357 | $0.06614 | $0.04696 | $0.05471 | $12,048.87 | $5,607,519 |
| 2020-08-27 | $0.05464 | $0.06718 | $0.05387 | $0.06415 | $13,768.15 | $6,575,838 |
| 2020-08-28 | $0.06416 | $0.06906 | $0.06079 | $0.06553 | $8,540.91 | $6,716,385 |
| 2020-08-29 | $0.06554 | $0.06822 | $0.05896 | $0.06229 | $8,185.61 | $6,384,405 |
| 2020-08-30 | $0.06240 | $0.07817 | $0.05545 | $0.07616 | $26,079.73 | $7,806,814 |
| 2020-08-31 | $0.07617 | $0.07755 | $0.06215 | $0.06525 | $14,692.34 | $6,688,048 |