Banyan Network BBN
Xếp hạng #?
12:43:16 17/09/2020
Banyan Network (BBN)
Không theo dõi
Lịch sử giá Banyan Network (BBN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01158 | $0.01240 | $0.01158 | $0.01228 | $869,103 | $3,596,314 |
| 2018-09-02 | $0.01230 | $0.01274 | $0.009904 | $0.01132 | $770,937 | $3,315,624 |
| 2018-09-03 | $0.01135 | $0.01183 | $0.007775 | $0.009814 | $1,178,690 | $4,631,525 |
| 2018-09-04 | $0.009811 | $0.01003 | $0.008943 | $0.009268 | $976,895 | $4,373,855 |
| 2018-09-05 | $0.009256 | $0.009361 | $0.008152 | $0.008152 | $709,818 | $3,847,130 |
| 2018-09-06 | $0.008218 | $0.008218 | $0.007588 | $0.008054 | $605,118 | $3,801,008 |
| 2018-09-07 | $0.008096 | $0.008205 | $0.007739 | $0.007913 | $529,693 | $3,734,518 |
| 2018-09-08 | $0.007921 | $0.008047 | $0.007117 | $0.007285 | $664,493 | $3,437,969 |
| 2018-09-09 | $0.007218 | $0.007292 | $0.006818 | $0.007019 | $720,733 | $3,312,619 |
| 2018-09-10 | $0.006985 | $0.007071 | $0.006639 | $0.006769 | $597,268 | $3,194,707 |
| 2018-09-11 | $0.006792 | $0.006845 | $0.006190 | $0.006522 | $641,777 | $3,077,974 |
| 2018-09-12 | $0.006524 | $0.006532 | $0.005998 | $0.006303 | $493,484 | $2,974,569 |
| 2018-09-13 | $0.006297 | $0.007217 | $0.006297 | $0.007200 | $484,609 | $3,398,133 |
| 2018-09-14 | $0.007160 | $0.007470 | $0.006764 | $0.006784 | $338,637 | $3,201,625 |
| 2018-09-15 | $0.006774 | $0.006875 | $0.006516 | $0.006778 | $343,865 | $3,198,666 |
| 2018-09-16 | $0.006831 | $0.006839 | $0.006382 | $0.006517 | $361,758 | $3,075,383 |
| 2018-09-17 | $0.006510 | $0.006632 | $0.006051 | $0.006101 | $321,197 | $2,879,135 |
| 2018-09-18 | $0.006092 | $0.007083 | $0.006029 | $0.006919 | $419,072 | $3,265,195 |
| 2018-09-19 | $0.006942 | $0.008493 | $0.006683 | $0.007945 | $561,810 | $3,749,360 |
| 2018-09-20 | $0.007880 | $0.009897 | $0.007735 | $0.009456 | $539,522 | $4,462,366 |
| 2018-09-21 | $0.009503 | $0.009830 | $0.009182 | $0.009357 | $488,526 | $4,415,649 |
| 2018-09-22 | $0.009312 | $0.01348 | $0.008301 | $0.01175 | $714,540 | $5,542,851 |
| 2018-09-23 | $0.01176 | $0.01805 | $0.01139 | $0.01197 | $780,229 | $5,649,791 |
| 2018-09-24 | $0.01197 | $0.01220 | $0.01085 | $0.01104 | $544,208 | $5,209,619 |
| 2018-09-25 | $0.01104 | $0.01104 | $0.009847 | $0.01021 | $585,770 | $4,818,623 |
| 2018-09-26 | $0.01021 | $0.01036 | $0.009302 | $0.009658 | $508,259 | $4,557,805 |
| 2018-09-27 | $0.009659 | $0.01020 | $0.009030 | $0.01017 | $568,452 | $4,798,849 |
| 2018-09-28 | $0.01010 | $0.01028 | $0.009109 | $0.009458 | $415,374 | $4,463,763 |
| 2018-09-29 | $0.009461 | $0.009790 | $0.007979 | $0.008300 | $367,671 | $3,916,844 |
| 2018-09-30 | $0.008299 | $0.009195 | $0.006700 | $0.008507 | $505,749 | $4,014,780 |