Compendia BIND
Xếp hạng #?
20:20:07 18/01/2021
Compendia (BIND)
Không theo dõi
Lịch sử giá Compendia (BIND) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.05982 | $0.06135 | $0.05205 | $0.05218 | $12,286.39 | $5,348,268 |
| 2020-10-02 | $0.05218 | $0.05265 | $0.04977 | $0.05085 | $8,276.93 | $5,212,178 |
| 2020-10-03 | $0.05102 | $0.05176 | $0.05070 | $0.05091 | $3,610.20 | $5,218,035 |
| 2020-10-04 | $0.05125 | $0.05215 | $0.05050 | $0.05082 | $7,602.35 | $5,209,225 |
| 2020-10-05 | $0.05082 | $0.05180 | $0.05032 | $0.05098 | $11,634.55 | $5,225,199 |
| 2020-10-06 | $0.05098 | $0.05198 | $0.04741 | $0.04774 | $10,957.24 | $4,892,979 |
| 2020-10-07 | $0.04774 | $0.04831 | $0.04682 | $0.04760 | $6,374.14 | $4,879,229 |
| 2020-10-08 | $0.04760 | $0.04955 | $0.04679 | $0.04847 | $8,364.34 | $4,968,520 |
| 2020-10-09 | $0.04847 | $0.05090 | $0.04812 | $0.04902 | $4,238.79 | $5,024,094 |
| 2020-10-10 | $0.04946 | $0.05244 | $0.04888 | $0.05062 | $4,677.41 | $5,189,010 |
| 2020-10-11 | $0.05181 | $0.05226 | $0 | $0.03188 | $0 | $3,267,268 |
| 2020-10-12 | $0.03188 | $0.03646 | $0.03171 | $0.03513 | $0 | $3,600,648 |
| 2020-10-13 | $0.03513 | $0.03568 | $0.03416 | $0.03416 | $0 | $3,501,753 |
| 2020-10-14 | $0.03416 | $0.03426 | $0.03253 | $0.03326 | $82.66 | $3,409,143 |
| 2020-10-15 | $0.03326 | $0.03575 | $0.03296 | $0.03552 | $90.58 | $3,640,797 |
| 2020-10-16 | $0.03552 | $0.03751 | $0.03387 | $0.03408 | $220.46 | $3,493,158 |
| 2020-10-17 | $0.03408 | $0.03425 | $0.03226 | $0.03294 | $47.46 | $3,376,196 |
| 2020-10-18 | $0.03294 | $0.03609 | $0.03291 | $0.03606 | $113.19 | $3,695,918 |
| 2020-10-19 | $0.03606 | $0.03614 | $0.03322 | $0.03440 | $127.43 | $3,526,424 |
| 2020-10-20 | $0.03440 | $0.03447 | $0.02316 | $0.02324 | $383.54 | $2,381,777 |
| 2020-10-21 | $0.02324 | $0.02452 | $0.02250 | $0.02372 | $141.79 | $2,431,697 |
| 2020-10-22 | $0.02372 | $0.02469 | $0.02367 | $0.02425 | $26.93 | $2,485,237 |
| 2020-10-23 | $0.02425 | $0.02455 | $0.02308 | $0.02353 | $40.90 | $2,411,797 |
| 2020-10-24 | $0.02354 | $0.02479 | $0.02334 | $0.02426 | $46.18 | $2,486,461 |
| 2020-10-25 | $0.02425 | $0.02451 | $0.02348 | $0.02358 | $26.95 | $2,416,494 |
| 2020-10-26 | $0.02359 | $0.02486 | $0.02358 | $0.02405 | $27.43 | $2,465,427 |
| 2020-10-27 | $0.02406 | $0.02532 | $0.02366 | $0.02510 | $23.71 | $2,572,238 |
| 2020-10-28 | $0.02512 | $0.02554 | $0.02302 | $0.02323 | $47.48 | $2,381,037 |
| 2020-10-29 | $0.02322 | $0.02328 | $0.01363 | $0.01896 | $180.69 | $1,943,792 |
| 2020-10-30 | $0.01895 | $0.01952 | $0.01852 | $0.01924 | $29.28 | $1,971,671 |
| 2020-10-31 | $0.01924 | $0.02034 | $0.01921 | $0.01998 | $5.13 | $2,047,910 |