Compendia BIND
Xếp hạng #?
20:20:07 18/01/2021
Compendia (BIND)
Không theo dõi
Lịch sử giá Compendia (BIND) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.02355 | $0.02382 | $0.02199 | $0.02238 | $5.07 | $2,293,668 |
| 2020-12-02 | $0.02238 | $0.02298 | $0.02067 | $0.02112 | $16.16 | $2,165,122 |
| 2020-12-03 | $0.02112 | $0.02152 | $0.02082 | $0.02139 | $0 | $2,192,741 |
| 2020-12-04 | $0.02139 | $0.02146 | $0.01907 | $0.01908 | $6.79 | $1,955,283 |
| 2020-12-05 | $0.01907 | $0.01954 | $0.01896 | $0.01954 | $0 | $2,002,526 |
| 2020-12-06 | $0.01954 | $0.01978 | $0.01928 | $0.01973 | $0 | $2,021,864 |
| 2020-12-07 | $0.01973 | $0.01980 | $0.01931 | $0.01958 | $0 | $2,006,667 |
| 2020-12-08 | $0.01958 | $0.02005 | $0.01864 | $0.01869 | $9.39 | $1,915,358 |
| 2020-12-09 | $0.01869 | $0.01900 | $0.01830 | $0.01894 | $0 | $1,940,961 |
| 2020-12-10 | $0.01892 | $0.01892 | $0.01832 | $0.01864 | $3.73 | $1,910,377 |
| 2020-12-11 | $0.01863 | $0.01863 | $0.01797 | $0.01843 | $4.25 | $1,889,383 |
| 2020-12-12 | $0.01842 | $0.01892 | $0.01834 | $0.01880 | $10.92 | $1,926,771 |
| 2020-12-13 | $0.01881 | $0.01938 | $0.01873 | $0.01915 | $0 | $1,962,542 |
| 2020-12-14 | $0.01914 | $0.01930 | $0.01901 | $0.01926 | $35.81 | $1,973,665 |
| 2020-12-15 | $0.01925 | $0.02343 | $0.006869 | $0.02331 | $115.79 | $2,388,890 |
| 2020-12-16 | $0.02330 | $0.02554 | $0.01093 | $0.02536 | $144.96 | $2,599,051 |
| 2020-12-17 | $0.02536 | $0.02813 | $0.02527 | $0.02715 | $0 | $2,782,969 |
| 2020-12-18 | $0.02714 | $0.02765 | $0.02666 | $0.02751 | $0 | $2,820,153 |
| 2020-12-19 | $0.02753 | $0.02866 | $0.02716 | $0.02840 | $0 | $2,910,712 |
| 2020-12-20 | $0.02841 | $0.02841 | $0.02626 | $0.02658 | $17.28 | $2,724,506 |
| 2020-12-21 | $0.02652 | $0.02719 | $0.02504 | $0.02585 | $0 | $2,649,121 |
| 2020-12-22 | $0.02577 | $0.02605 | $0.01245 | $0.01308 | $7.33 | $1,340,682 |
| 2020-12-23 | $0.01308 | $0.01321 | $0.01255 | $0.01278 | $0 | $1,310,361 |
| 2020-12-24 | $0.01278 | $0.01307 | $0.01253 | $0.01307 | $0 | $1,339,470 |
| 2020-12-25 | $0.01305 | $0.01359 | $0.01291 | $0.01357 | $0 | $1,390,889 |
| 2020-12-26 | $0.01357 | $0.01469 | $0.01349 | $0.01454 | $0 | $1,490,220 |
| 2020-12-27 | $0.01454 | $0.01556 | $0.01426 | $0.01447 | $0 | $1,483,375 |
| 2020-12-28 | $0.01445 | $0.01506 | $0.01441 | $0.01490 | $0 | $1,526,882 |
| 2020-12-29 | $0.01490 | $0.01505 | $0.01429 | $0.01505 | $0 | $1,542,608 |
| 2020-12-30 | $0.01505 | $0.01592 | $0.01505 | $0.01586 | $0 | $1,625,492 |
| 2020-12-31 | $0.01586 | $0.01608 | $0.01551 | $0.01596 | $0 | $1,635,490 |