Compendia BIND
Xếp hạng #?
20:20:07 18/01/2021
Compendia (BIND)
Không theo dõi
Lịch sử giá Compendia (BIND) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.01998 | $0.02010 | $0.01966 | $0.01975 | $1.92 | $2,023,918 |
| 2020-11-02 | $0.01978 | $0.01991 | $0.01882 | $0.01912 | $23.65 | $1,959,580 |
| 2020-11-03 | $0.01911 | $0.02014 | $0.01812 | $0.02004 | $12.11 | $2,053,826 |
| 2020-11-04 | $0.02009 | $0.02048 | $0.01956 | $0.02034 | $0.009462 | $2,085,209 |
| 2020-11-05 | $0.02035 | $0.02120 | $0.01924 | $0.02103 | $1.81 | $2,155,892 |
| 2020-11-06 | $0.02103 | $0.02243 | $0.02041 | $0.02226 | $17.39 | $2,281,571 |
| 2020-11-07 | $0.02226 | $0.02250 | $0.01875 | $0.01928 | $30.86 | $1,976,571 |
| 2020-11-08 | $0.01928 | $0.02033 | $0.01917 | $0.02012 | $0 | $2,062,555 |
| 2020-11-09 | $0.02012 | $0.02024 | $0.01858 | $0.01917 | $5.43 | $1,964,543 |
| 2020-11-10 | $0.01917 | $0.02845 | $0.01902 | $0.02829 | $296.50 | $2,899,327 |
| 2020-11-11 | $0.02829 | $0.02865 | $0.02180 | $0.02213 | $229.47 | $2,268,162 |
| 2020-11-12 | $0.02214 | $0.02377 | $0.01948 | $0.02361 | $202.12 | $2,419,825 |
| 2020-11-13 | $0.02360 | $0.02387 | $0.02079 | $0.02186 | $37.18 | $2,240,386 |
| 2020-11-14 | $0.02187 | $0.02190 | $0.01953 | $0.02186 | $80.26 | $2,240,918 |
| 2020-11-15 | $0.02185 | $0.02383 | $0.01823 | $0.02042 | $168.77 | $2,093,379 |
| 2020-11-16 | $0.02042 | $0.02438 | $0.01973 | $0.02424 | $193.35 | $2,484,249 |
| 2020-11-17 | $0.02420 | $0.04930 | $0.01989 | $0.02558 | $5,635.50 | $2,622,442 |
| 2020-11-18 | $0.02559 | $0.03523 | $0.01996 | $0.02065 | $2,010.94 | $2,116,700 |
| 2020-11-19 | $0.02065 | $0.02094 | $0.01999 | $0.02067 | $29.60 | $2,118,510 |
| 2020-11-20 | $0.02067 | $0.02384 | $0.02061 | $0.02365 | $48.42 | $2,424,127 |
| 2020-11-21 | $0.02365 | $0.02489 | $0.02346 | $0.02461 | $19.61 | $2,522,244 |
| 2020-11-22 | $0.02461 | $0.02467 | $0.02040 | $0.02042 | $30.99 | $2,092,765 |
| 2020-11-23 | $0.02039 | $0.02077 | $0.01998 | $0.02039 | $0 | $2,089,794 |
| 2020-11-24 | $0.02038 | $0.02128 | $0.01994 | $0.02102 | $8.61 | $2,154,579 |
| 2020-11-25 | $0.02102 | $0.02133 | $0.02044 | $0.02061 | $2.04 | $2,112,224 |
| 2020-11-26 | $0.02061 | $0.02075 | $0.01799 | $0.01886 | $0.9041 | $1,933,109 |
| 2020-11-27 | $0.01887 | $0.01919 | $0.01818 | $0.01882 | $4.37 | $1,928,997 |
| 2020-11-28 | $0.01882 | $0.01964 | $0.01860 | $0.01949 | $0 | $1,997,694 |
| 2020-11-29 | $0.01949 | $0.02011 | $0.01932 | $0.02000 | $0 | $2,049,595 |
| 2020-11-30 | $0.02000 | $0.02364 | $0.02000 | $0.02355 | $18.15 | $2,414,167 |