Banyan Network BBN
Xếp hạng #?
12:43:16 17/09/2020
Banyan Network (BBN)
Không theo dõi
Lịch sử giá Banyan Network (BBN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02885 | $0.02907 | $0.02651 | $0.02813 | $1,628,230 | $8,239,710 |
| 2018-08-02 | $0.02799 | $0.02887 | $0.02666 | $0.02720 | $1,567,560 | $7,966,693 |
| 2018-08-03 | $0.02721 | $0.02721 | $0.02544 | $0.02668 | $1,382,770 | $7,814,457 |
| 2018-08-04 | $0.02667 | $0.02706 | $0.02465 | $0.02481 | $1,622,480 | $7,265,612 |
| 2018-08-05 | $0.02485 | $0.02508 | $0.02324 | $0.02387 | $1,322,710 | $6,991,511 |
| 2018-08-06 | $0.02377 | $0.02447 | $0.02120 | $0.02368 | $1,172,710 | $6,936,011 |
| 2018-08-07 | $0.02443 | $0.02470 | $0.01893 | $0.01990 | $1,147,050 | $5,827,192 |
| 2018-08-08 | $0.01988 | $0.01988 | $0.01710 | $0.01710 | $924,796 | $5,006,969 |
| 2018-08-09 | $0.01723 | $0.01798 | $0.01654 | $0.01751 | $1,070,980 | $5,127,370 |
| 2018-08-10 | $0.01744 | $0.01864 | $0.01664 | $0.01733 | $849,490 | $5,074,477 |
| 2018-08-11 | $0.01737 | $0.01737 | $0.01251 | $0.01568 | $1,033,110 | $4,593,402 |
| 2018-08-12 | $0.01549 | $0.01563 | $0.01405 | $0.01437 | $1,018,390 | $4,209,064 |
| 2018-08-13 | $0.01431 | $0.01502 | $0.009656 | $0.01055 | $879,102 | $3,090,609 |
| 2018-08-14 | $0.01050 | $0.01094 | $0.007309 | $0.008819 | $933,097 | $2,582,827 |
| 2018-08-15 | $0.009005 | $0.01063 | $0.008535 | $0.009353 | $1,045,170 | $2,739,263 |
| 2018-08-16 | $0.009337 | $0.009888 | $0.008733 | $0.008910 | $835,600 | $2,609,549 |
| 2018-08-17 | $0.008895 | $0.01272 | $0.008827 | $0.01255 | $1,097,560 | $3,674,599 |
| 2018-08-18 | $0.01259 | $0.01296 | $0.01056 | $0.01087 | $1,170,920 | $3,183,098 |
| 2018-08-19 | $0.01091 | $0.01186 | $0.01073 | $0.01108 | $941,606 | $3,243,869 |
| 2018-08-20 | $0.01103 | $0.01147 | $0.01032 | $0.01054 | $179,937 | $3,087,416 |
| 2018-08-21 | $0.01051 | $0.01449 | $0.009970 | $0.01441 | $624,187 | $4,219,842 |
| 2018-08-22 | $0.01443 | $0.01762 | $0.01145 | $0.01163 | $951,886 | $3,405,272 |
| 2018-08-23 | $0.01157 | $0.01485 | $0.01150 | $0.01335 | $820,310 | $3,910,304 |
| 2018-08-24 | $0.01328 | $0.01333 | $0.01184 | $0.01228 | $585,604 | $3,595,172 |
| 2018-08-25 | $0.01230 | $0.01256 | $0.01110 | $0.01175 | $868,663 | $3,441,647 |
| 2018-08-26 | $0.01181 | $0.01226 | $0.009941 | $0.01089 | $371,930 | $3,190,303 |
| 2018-08-27 | $0.01080 | $0.01117 | $0.01066 | $0.01109 | $77,680.20 | $3,248,087 |
| 2018-08-28 | $0.01112 | $0.01155 | $0.01077 | $0.01108 | $396,723 | $3,244,777 |
| 2018-08-29 | $0.01110 | $0.01206 | $0.01078 | $0.01104 | $885,850 | $3,233,677 |
| 2018-08-30 | $0.01115 | $0.01160 | $0.01075 | $0.01108 | $701,052 | $3,243,782 |
| 2018-08-31 | $0.01106 | $0.01293 | $0.01066 | $0.01158 | $678,804 | $3,392,620 |