Banyan Network BBN
Xếp hạng #?
12:43:16 17/09/2020
Banyan Network (BBN)
Không theo dõi
Lịch sử giá Banyan Network (BBN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02141 | $0.02256 | $0.01991 | $0.02214 | $3,451,240 | $6,485,103 |
| 2018-07-02 | $0.02215 | $0.02855 | $0.02208 | $0.02708 | $803,171 | $7,929,732 |
| 2018-07-03 | $0.02704 | $0.02838 | $0.02632 | $0.02705 | $1,693,630 | $7,921,385 |
| 2018-07-04 | $0.02709 | $0.03989 | $0.02657 | $0.03541 | $3,639,660 | $10,370,073 |
| 2018-07-05 | $0.03547 | $0.03798 | $0.03502 | $0.03705 | $4,632,470 | $10,850,152 |
| 2018-07-06 | $0.03707 | $0.04172 | $0.03453 | $0.03473 | $4,263,640 | $10,172,764 |
| 2018-07-07 | $0.03490 | $0.03946 | $0.03465 | $0.03926 | $4,947,220 | $11,498,516 |
| 2018-07-08 | $0.03922 | $0.03941 | $0.03751 | $0.03758 | $3,076,810 | $11,005,346 |
| 2018-07-09 | $0.03761 | $0.03769 | $0.03559 | $0.03569 | $3,161,390 | $10,452,986 |
| 2018-07-10 | $0.03565 | $0.03574 | $0.03059 | $0.03085 | $2,644,060 | $9,035,096 |
| 2018-07-11 | $0.03092 | $0.03126 | $0.02741 | $0.02764 | $1,621,490 | $8,095,147 |
| 2018-07-12 | $0.02770 | $0.02785 | $0.02240 | $0.02240 | $1,329,100 | $6,561,221 |
| 2018-07-13 | $0.02241 | $0.02669 | $0.02232 | $0.02572 | $1,457,450 | $7,532,566 |
| 2018-07-14 | $0.02541 | $0.02848 | $0.02408 | $0.02580 | $1,365,450 | $7,557,519 |
| 2018-07-15 | $0.02580 | $0.02625 | $0.02405 | $0.02500 | $1,206,570 | $7,320,584 |
| 2018-07-16 | $0.02496 | $0.02694 | $0.02442 | $0.02655 | $1,221,920 | $7,774,450 |
| 2018-07-17 | $0.02674 | $0.02922 | $0.02613 | $0.02859 | $943,450 | $8,371,825 |
| 2018-07-18 | $0.02850 | $0.02978 | $0.02759 | $0.02825 | $625,043 | $8,273,390 |
| 2018-07-19 | $0.02774 | $0.02958 | $0.02623 | $0.02828 | $505,538 | $8,281,854 |
| 2018-07-20 | $0.02831 | $0.03019 | $0.02695 | $0.02731 | $273,611 | $7,998,880 |
| 2018-07-21 | $0.02732 | $0.02755 | $0.02627 | $0.02646 | $43,740.50 | $7,749,029 |
| 2018-07-22 | $0.02644 | $0.02741 | $0.02553 | $0.02553 | $14,394.90 | $7,477,799 |
| 2018-07-23 | $0.02550 | $0.02619 | $0.02332 | $0.02334 | $98,161.80 | $6,835,790 |
| 2018-07-24 | $0.02317 | $0.02660 | $0.02294 | $0.02658 | $1,065,430 | $7,784,232 |
| 2018-07-25 | $0.02633 | $0.02843 | $0.02622 | $0.02779 | $850,831 | $8,139,313 |
| 2018-07-26 | $0.02780 | $0.03661 | $0.02774 | $0.03347 | $1,719,270 | $9,802,250 |
| 2018-07-27 | $0.03327 | $0.03737 | $0.03305 | $0.03596 | $2,348,980 | $10,531,944 |
| 2018-07-28 | $0.03615 | $0.03652 | $0.03508 | $0.03532 | $2,639,580 | $10,343,890 |
| 2018-07-29 | $0.03564 | $0.03744 | $0.03509 | $0.03619 | $2,611,160 | $10,600,272 |
| 2018-07-30 | $0.03614 | $0.03648 | $0.03315 | $0.03429 | $1,529,340 | $10,042,055 |
| 2018-07-31 | $0.03429 | $0.03429 | $0.02869 | $0.02881 | $1,671,230 | $8,438,073 |