Banyan Network BBN
Xếp hạng #?
12:43:16 17/09/2020
Banyan Network (BBN)
Không theo dõi
Lịch sử giá Banyan Network (BBN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.06456 | $0.06921 | $0.06456 | $0.06754 | $2,016,870 | $10,566,028 |
| 2018-06-02 | $0.06770 | $0.06926 | $0.06571 | $0.06758 | $2,000,530 | $10,572,457 |
| 2018-06-03 | $0.06754 | $0.06903 | $0.06583 | $0.06641 | $1,545,360 | $10,388,785 |
| 2018-06-04 | $0.06631 | $0.06703 | $0.05798 | $0.06054 | $260,280 | $9,470,422 |
| 2018-06-05 | $0.06054 | $0.06487 | $0.05733 | $0.06106 | $165,824 | $13,033,010 |
| 2018-06-06 | $0.06100 | $0.06182 | $0.04506 | $0.05406 | $1,012,180 | $15,831,612 |
| 2018-06-07 | $0.05420 | $0.05432 | $0.04640 | $0.04702 | $587,940 | $13,771,538 |
| 2018-06-08 | $0.04716 | $0.04721 | $0.04552 | $0.04563 | $399,815 | $13,362,745 |
| 2018-06-09 | $0.04567 | $0.04696 | $0.04387 | $0.04634 | $325,066 | $13,572,735 |
| 2018-06-10 | $0.04650 | $0.04650 | $0.03736 | $0.03829 | $309,051 | $11,212,934 |
| 2018-06-11 | $0.03847 | $0.05200 | $0.03729 | $0.04932 | $1,045,410 | $14,444,035 |
| 2018-06-12 | $0.04936 | $0.05213 | $0.04050 | $0.04110 | $1,031,480 | $12,038,370 |
| 2018-06-13 | $0.04125 | $0.04126 | $0.03418 | $0.03552 | $202,176 | $10,401,967 |
| 2018-06-14 | $0.03558 | $0.04019 | $0.03527 | $0.03990 | $365,603 | $11,684,432 |
| 2018-06-15 | $0.03995 | $0.04000 | $0.03684 | $0.03751 | $403,663 | $10,986,338 |
| 2018-06-16 | $0.03739 | $0.03793 | $0.03593 | $0.03644 | $756,583 | $10,671,704 |
| 2018-06-17 | $0.03634 | $0.03730 | $0.03573 | $0.03594 | $79,341.10 | $10,525,208 |
| 2018-06-18 | $0.03582 | $0.03661 | $0.03448 | $0.03628 | $171,113 | $10,624,112 |
| 2018-06-19 | $0.03625 | $0.03860 | $0.03532 | $0.03767 | $151,597 | $11,033,256 |
| 2018-06-20 | $0.03770 | $0.03835 | $0.03561 | $0.03684 | $124,749 | $10,790,230 |
| 2018-06-21 | $0.03663 | $0.03730 | $0.03580 | $0.03665 | $350,124 | $10,733,119 |
| 2018-06-22 | $0.03679 | $0.03679 | $0.03004 | $0.03016 | $158,660 | $8,833,248 |
| 2018-06-23 | $0.03017 | $0.03035 | $0.02771 | $0.02820 | $58,907.00 | $8,260,123 |
| 2018-06-24 | $0.02817 | $0.02827 | $0.02429 | $0.02694 | $131,083 | $7,889,081 |
| 2018-06-25 | $0.02675 | $0.02771 | $0.02545 | $0.02602 | $277,152 | $7,620,311 |
| 2018-06-26 | $0.02604 | $0.02610 | $0.02222 | $0.02235 | $43,086.30 | $6,546,548 |
| 2018-06-27 | $0.02228 | $0.02257 | $0.02158 | $0.02231 | $447,756 | $6,534,687 |
| 2018-06-28 | $0.02233 | $0.02265 | $0.01896 | $0.01916 | $419,170 | $5,610,348 |
| 2018-06-29 | $0.01917 | $0.02031 | $0.01879 | $0.02002 | $437,832 | $5,863,889 |
| 2018-06-30 | $0.02001 | $0.02252 | $0.01995 | $0.02141 | $463,546 | $6,270,485 |