Banyan Network BBN
Xếp hạng #?
12:43:16 17/09/2020
Banyan Network (BBN)
Không theo dõi
Lịch sử giá Banyan Network (BBN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.09007 | $0.09500 | $0.08183 | $0.09144 | $817,882 | $12,475,964 |
| 2018-04-02 | $0.09176 | $0.1055 | $0.09045 | $0.09495 | $1,089,050 | $12,954,094 |
| 2018-04-03 | $0.09484 | $0.09673 | $0.08926 | $0.09268 | $2,537,100 | $12,645,419 |
| 2018-04-04 | $0.09259 | $0.09266 | $0.07783 | $0.07825 | $2,248,950 | $12,241,373 |
| 2018-04-05 | $0.07825 | $0.07972 | $0.06917 | $0.07255 | $1,751,250 | $11,348,806 |
| 2018-04-06 | $0.07222 | $0.07387 | $0.06957 | $0.07225 | $928,261 | $11,303,127 |
| 2018-04-07 | $0.07214 | $0.08206 | $0.07140 | $0.08081 | $1,773,270 | $12,641,491 |
| 2018-04-08 | $0.08075 | $0.08534 | $0.08064 | $0.08198 | $2,030,150 | $12,824,335 |
| 2018-04-09 | $0.08218 | $0.08884 | $0.07712 | $0.07809 | $2,056,260 | $12,216,562 |
| 2018-04-10 | $0.07760 | $0.08184 | $0.07662 | $0.08181 | $1,172,450 | $12,798,663 |
| 2018-04-11 | $0.08184 | $0.09649 | $0.08177 | $0.09584 | $1,574,150 | $14,992,237 |
| 2018-04-12 | $0.09550 | $0.1229 | $0.09550 | $0.1229 | $2,798,430 | $19,220,929 |
| 2018-04-13 | $0.1233 | $0.1240 | $0.1086 | $0.1104 | $1,775,980 | $17,266,563 |
| 2018-04-14 | $0.1104 | $0.1189 | $0.1103 | $0.1110 | $1,033,620 | $17,364,179 |
| 2018-04-15 | $0.1111 | $0.1188 | $0.1081 | $0.1118 | $1,568,740 | $17,483,697 |
| 2018-04-16 | $0.1118 | $0.1125 | $0.09480 | $0.1019 | $1,318,320 | $15,940,447 |
| 2018-04-17 | $0.1018 | $0.1030 | $0.09650 | $0.09650 | $1,021,200 | $15,096,017 |
| 2018-04-18 | $0.09658 | $0.1037 | $0.09645 | $0.1032 | $1,162,190 | $16,140,530 |
| 2018-04-19 | $0.1033 | $0.1080 | $0.1026 | $0.1057 | $1,726,200 | $16,534,907 |
| 2018-04-20 | $0.1056 | $0.1066 | $0.09341 | $0.1060 | $2,302,710 | $16,577,145 |
| 2018-04-21 | $0.1055 | $0.1148 | $0.1006 | $0.1053 | $1,579,790 | $16,471,863 |
| 2018-04-22 | $0.1057 | $0.1071 | $0.09999 | $0.1048 | $1,526,940 | $16,389,891 |
| 2018-04-23 | $0.1042 | $0.1136 | $0.1038 | $0.1133 | $2,246,380 | $17,726,018 |
| 2018-04-24 | $0.1135 | $0.1403 | $0.1135 | $0.1401 | $4,035,480 | $21,912,425 |
| 2018-04-25 | $0.1395 | $0.1395 | $0.1072 | $0.1105 | $1,942,270 | $17,281,894 |
| 2018-04-26 | $0.1114 | $0.1288 | $0.1088 | $0.1280 | $1,574,990 | $20,024,388 |
| 2018-04-27 | $0.1284 | $0.1311 | $0.1165 | $0.1186 | $1,386,720 | $18,556,385 |
| 2018-04-28 | $0.1181 | $0.1272 | $0.1135 | $0.1201 | $1,571,390 | $18,794,794 |
| 2018-04-29 | $0.1204 | $0.1240 | $0.1133 | $0.1180 | $1,732,660 | $18,465,026 |
| 2018-04-30 | $0.1177 | $0.1182 | $0.1077 | $0.1098 | $1,531,650 | $17,176,299 |