Banyan Network BBN
Xếp hạng #?
12:43:16 17/09/2020
Banyan Network (BBN)
Không theo dõi
Lịch sử giá Banyan Network (BBN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1099 | $0.1166 | $0.1028 | $0.1157 | $1,324,490 | $18,107,567 |
| 2018-05-02 | $0.1148 | $0.1157 | $0.09574 | $0.1025 | $1,115,680 | $16,027,896 |
| 2018-05-03 | $0.1022 | $0.1163 | $0.1013 | $0.1143 | $1,701,560 | $17,886,209 |
| 2018-05-04 | $0.1140 | $0.1170 | $0.1097 | $0.1113 | $1,346,390 | $17,409,233 |
| 2018-05-05 | $0.1112 | $0.1355 | $0.1099 | $0.1243 | $2,053,210 | $19,450,421 |
| 2018-05-06 | $0.1244 | $0.1343 | $0.1185 | $0.1219 | $2,076,870 | $19,073,565 |
| 2018-05-07 | $0.1220 | $0.1272 | $0.1166 | $0.1244 | $2,752,440 | $19,461,372 |
| 2018-05-08 | $0.1246 | $0.1295 | $0.1205 | $0.1244 | $3,497,820 | $19,460,746 |
| 2018-05-09 | $0.1243 | $0.1244 | $0.1192 | $0.1206 | $3,181,230 | $18,868,163 |
| 2018-05-10 | $0.1198 | $0.1287 | $0.1142 | $0.1147 | $3,145,980 | $17,947,845 |
| 2018-05-11 | $0.1148 | $0.1167 | $0.1025 | $0.1056 | $2,951,070 | $16,515,509 |
| 2018-05-12 | $0.1054 | $0.1093 | $0.09545 | $0.1090 | $2,809,090 | $17,050,836 |
| 2018-05-13 | $0.1091 | $0.1150 | $0.1073 | $0.1099 | $1,890,870 | $17,185,685 |
| 2018-05-14 | $0.1081 | $0.1145 | $0.1041 | $0.1141 | $2,394,040 | $17,846,318 |
| 2018-05-15 | $0.1139 | $0.1167 | $0.1088 | $0.1095 | $2,661,300 | $17,122,171 |
| 2018-05-16 | $0.1096 | $0.1111 | $0.1049 | $0.1111 | $2,681,280 | $17,380,918 |
| 2018-05-17 | $0.1110 | $0.1118 | $0.09588 | $0.09774 | $2,368,680 | $15,290,499 |
| 2018-05-18 | $0.09797 | $0.1007 | $0.09565 | $0.09906 | $1,946,840 | $15,497,387 |
| 2018-05-19 | $0.09897 | $0.1003 | $0.09371 | $0.09533 | $1,785,580 | $14,913,533 |
| 2018-05-20 | $0.09521 | $0.09650 | $0.09045 | $0.09281 | $1,656,950 | $14,519,125 |
| 2018-05-21 | $0.09262 | $0.09685 | $0.09166 | $0.09555 | $2,049,630 | $14,947,089 |
| 2018-05-22 | $0.09547 | $0.09579 | $0.08441 | $0.08487 | $1,891,910 | $13,276,234 |
| 2018-05-23 | $0.08484 | $0.08626 | $0.06464 | $0.06964 | $1,272,480 | $10,894,842 |
| 2018-05-24 | $0.06961 | $0.07564 | $0.06577 | $0.07096 | $1,231,870 | $11,100,525 |
| 2018-05-25 | $0.07100 | $0.07567 | $0.06981 | $0.07243 | $1,506,120 | $11,330,503 |
| 2018-05-26 | $0.07243 | $0.07854 | $0.07164 | $0.07599 | $1,737,970 | $11,887,090 |
| 2018-05-27 | $0.07599 | $0.07645 | $0.07128 | $0.07208 | $1,539,000 | $11,275,344 |
| 2018-05-28 | $0.07215 | $0.07329 | $0.06361 | $0.06421 | $1,293,070 | $10,044,561 |
| 2018-05-29 | $0.06409 | $0.07150 | $0.06377 | $0.07065 | $1,240,330 | $11,052,671 |
| 2018-05-30 | $0.07076 | $0.07275 | $0.06479 | $0.06618 | $1,190,570 | $10,352,945 |
| 2018-05-31 | $0.06611 | $0.06825 | $0.06121 | $0.06446 | $1,248,620 | $10,084,562 |