Banyan Network BBN
Xếp hạng #?
12:43:16 17/09/2020
Banyan Network (BBN)
Không theo dõi
Lịch sử giá Banyan Network (BBN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.007431 | $0.008435 | $0.007348 | $0.007385 | $150,639 | $3,485,309 |
| 2018-11-02 | $0.007396 | $0.007476 | $0.007284 | $0.007315 | $138,548 | $3,452,307 |
| 2018-11-03 | $0.007311 | $0.007357 | $0.007229 | $0.007246 | $158,459 | $3,419,422 |
| 2018-11-04 | $0.007237 | $0.007520 | $0.007203 | $0.007520 | $156,427 | $3,548,850 |
| 2018-11-05 | $0.007522 | $0.007542 | $0.007187 | $0.007439 | $164,010 | $3,510,472 |
| 2018-11-06 | $0.007388 | $0.007494 | $0.007224 | $0.007389 | $152,618 | $3,488,981 |
| 2018-11-07 | $0.007452 | $0.007524 | $0.007231 | $0.007242 | $167,083 | $3,417,789 |
| 2018-11-08 | $0.007239 | $0.007555 | $0.006924 | $0.007128 | $187,069 | $3,364,060 |
| 2018-11-09 | $0.007131 | $0.007245 | $0.007060 | $0.007109 | $201,094 | $3,355,032 |
| 2018-11-10 | $0.007093 | $0.007258 | $0.006939 | $0.007147 | $199,871 | $3,372,965 |
| 2018-11-11 | $0.007147 | $0.007211 | $0.007013 | $0.007172 | $171,651 | $3,384,825 |
| 2018-11-12 | $0.007137 | $0.007210 | $0.006839 | $0.006869 | $134,233 | $3,241,867 |
| 2018-11-13 | $0.006861 | $0.007047 | $0.006702 | $0.006749 | $154,986 | $3,185,230 |
| 2018-11-14 | $0.006743 | $0.006762 | $0.005582 | $0.005665 | $185,858 | $2,673,533 |
| 2018-11-15 | $0.005662 | $0.005759 | $0.004761 | $0.005522 | $207,536 | $2,605,905 |
| 2018-11-16 | $0.005536 | $0.005719 | $0.005046 | $0.005402 | $148,526 | $2,549,527 |
| 2018-11-17 | $0.005414 | $0.005520 | $0.005202 | $0.005422 | $154,687 | $2,558,603 |
| 2018-11-18 | $0.005421 | $0.005560 | $0.005377 | $0.005439 | $137,611 | $2,566,800 |
| 2018-11-19 | $0.005465 | $0.005476 | $0.004523 | $0.004605 | $177,167 | $2,173,123 |
| 2018-11-20 | $0.004575 | $0.004624 | $0.003948 | $0.004075 | $73,191.00 | $1,922,919 |
| 2018-11-21 | $0.004090 | $0.004324 | $0.004002 | $0.004306 | $52,881.60 | $2,032,360 |
| 2018-11-22 | $0.004313 | $0.004409 | $0.004068 | $0.004313 | $92,408.40 | $2,035,342 |
| 2018-11-23 | $0.004304 | $0.004322 | $0.003486 | $0.003878 | $107,605 | $1,830,292 |
| 2018-11-24 | $0.003885 | $0.003923 | $0.003254 | $0.003328 | $91,344.50 | $1,570,399 |
| 2018-11-25 | $0.003324 | $0.003517 | $0.003107 | $0.003449 | $78,032.80 | $1,627,923 |
| 2018-11-26 | $0.003434 | $0.003494 | $0.003054 | $0.003279 | $72,713.60 | $1,547,675 |
| 2018-11-27 | $0.003275 | $0.003328 | $0.002971 | $0.003123 | $69,028.20 | $1,474,002 |
| 2018-11-28 | $0.003128 | $0.003705 | $0.003128 | $0.003548 | $76,368.00 | $1,674,370 |
| 2018-11-29 | $0.003575 | $0.003597 | $0.003387 | $0.003529 | $78,968.33 | $1,665,259 |
| 2018-11-30 | $0.003499 | $0.003564 | $0.003212 | $0.003253 | $48,652.36 | $1,535,384 |