Compendia BIND
Xếp hạng #?
20:20:07 18/01/2021
Compendia (BIND)
Không theo dõi
Lịch sử giá Compendia (BIND) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.06520 | $0.08085 | $0.05886 | $0.06096 | $28,266.27 | $6,248,248 |
| 2020-09-02 | $0.06094 | $0.07181 | $0.06073 | $0.06624 | $11,552.85 | $6,789,347 |
| 2020-09-03 | $0.06574 | $0.06768 | $0.04846 | $0.04865 | $10,750.43 | $4,987,001 |
| 2020-09-04 | $0.04927 | $0.05758 | $0.04856 | $0.05513 | $9,360.63 | $5,650,555 |
| 2020-09-05 | $0.05511 | $0.07095 | $0.05194 | $0.07054 | $18,512.02 | $7,229,863 |
| 2020-09-06 | $0.07054 | $0.07095 | $0.06164 | $0.06588 | $6,969.30 | $6,752,202 |
| 2020-09-07 | $0.06588 | $0.06833 | $0.05761 | $0.06625 | $10,470.37 | $6,790,498 |
| 2020-09-08 | $0.06625 | $0.06714 | $0.06222 | $0.06478 | $12,764.73 | $6,640,346 |
| 2020-09-09 | $0.06478 | $0.06856 | $0.06379 | $0.06687 | $3,546.23 | $6,853,857 |
| 2020-09-10 | $0.06687 | $0.07506 | $0.02026 | $0.04825 | $10,645.80 | $4,945,290 |
| 2020-09-11 | $0.04791 | $0.07461 | $0.02695 | $0.07310 | $11,127.87 | $7,492,251 |
| 2020-09-12 | $0.07327 | $0.07640 | $0.06384 | $0.07185 | $8,029.47 | $7,364,970 |
| 2020-09-13 | $0.07185 | $0.07845 | $0.06000 | $0.06913 | $18,392.20 | $7,085,768 |
| 2020-09-14 | $0.06910 | $0.07254 | $0.06310 | $0.06612 | $15,216.40 | $6,777,187 |
| 2020-09-15 | $0.06612 | $0.06738 | $0.06169 | $0.06458 | $3,094.26 | $6,619,940 |
| 2020-09-16 | $0.06456 | $0.06988 | $0.01537 | $0.05136 | $9,532.03 | $5,264,232 |
| 2020-09-17 | $0.05136 | $0.05515 | $0.04277 | $0.05398 | $1,088.83 | $5,533,453 |
| 2020-09-18 | $0.05398 | $0.05706 | $0.04697 | $0.04794 | $11,044.38 | $4,914,344 |
| 2020-09-19 | $0.04749 | $0.05310 | $0.03967 | $0.05287 | $27,356.73 | $5,418,816 |
| 2020-09-20 | $0.05308 | $0.05581 | $0.04857 | $0.04902 | $12,549.13 | $5,024,402 |
| 2020-09-21 | $0.04928 | $0.05043 | $0.04636 | $0.04728 | $28,547.15 | $4,846,691 |
| 2020-09-22 | $0.04720 | $0.05723 | $0.04683 | $0.05614 | $9,640.86 | $5,753,887 |
| 2020-09-23 | $0.05583 | $0.05693 | $0.04748 | $0.04868 | $16,125.13 | $4,989,627 |
| 2020-09-24 | $0.04868 | $0.05194 | $0.04795 | $0.05164 | $21,993.76 | $5,292,889 |
| 2020-09-25 | $0.05164 | $0.05865 | $0.05070 | $0.05695 | $7,439.59 | $5,837,319 |
| 2020-09-26 | $0.05695 | $0.06025 | $0.05568 | $0.05991 | $6,284.48 | $6,140,336 |
| 2020-09-27 | $0.05974 | $0.06654 | $0.05869 | $0.05998 | $9,212.78 | $6,148,079 |
| 2020-09-28 | $0.06009 | $0.06048 | $0.05739 | $0.05746 | $12,783.52 | $5,889,652 |
| 2020-09-29 | $0.05746 | $0.05896 | $0.05693 | $0.05802 | $7,673.38 | $5,946,606 |
| 2020-09-30 | $0.05803 | $0.05999 | $0.05701 | $0.05959 | $10,199.55 | $6,108,283 |