Banyan Network BBN
Xếp hạng #?
12:43:16 17/09/2020
Banyan Network (BBN)
Không theo dõi
Lịch sử giá Banyan Network (BBN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.003287 | $0.003630 | $0.003209 | $0.003487 | $74,712.79 | $1,645,490 |
| 2018-12-02 | $0.003585 | $0.003585 | $0.003382 | $0.003431 | $68,449.90 | $1,619,200 |
| 2018-12-03 | $0.003462 | $0.003557 | $0.003163 | $0.003221 | $64,440.46 | $1,520,242 |
| 2018-12-04 | $0.003213 | $0.003314 | $0.003105 | $0.003167 | $50,818.36 | $1,494,757 |
| 2018-12-05 | $0.003193 | $0.003193 | $0.002982 | $0.002982 | $39,278.33 | $1,407,401 |
| 2018-12-06 | $0.002983 | $0.003004 | $0.002700 | $0.002721 | $61,851.94 | $1,284,264 |
| 2018-12-07 | $0.002707 | $0.002741 | $0.002422 | $0.002458 | $57,559.01 | $1,159,993 |
| 2018-12-08 | $0.002460 | $0.002618 | $0.002445 | $0.002584 | $62,854.59 | $1,219,298 |
| 2018-12-09 | $0.002525 | $0.002616 | $0.002308 | $0.002433 | $50,244.29 | $1,148,364 |
| 2018-12-10 | $0.002408 | $0.002472 | $0.002309 | $0.002326 | $49,837.55 | $1,097,812 |
| 2018-12-11 | $0.002320 | $0.002374 | $0.002282 | $0.002308 | $36,136.85 | $1,089,025 |
| 2018-12-12 | $0.002303 | $0.002392 | $0.002114 | $0.002215 | $48,162.79 | $1,045,114 |
| 2018-12-13 | $0.002219 | $0.002338 | $0.002107 | $0.002140 | $47,330.62 | $1,010,006 |
| 2018-12-14 | $0.002143 | $0.002177 | $0.002050 | $0.002109 | $43,569.02 | $995,244 |
| 2018-12-15 | $0.002111 | $0.002368 | $0.002001 | $0.002118 | $49,204.97 | $999,591 |
| 2018-12-16 | $0.002107 | $0.002327 | $0.002107 | $0.002165 | $37,163.02 | $1,021,941 |
| 2018-12-17 | $0.002196 | $0.002581 | $0.002160 | $0.002531 | $49,228.95 | $1,194,249 |
| 2018-12-18 | $0.002524 | $0.002632 | $0.002288 | $0.002572 | $55,172.82 | $1,213,612 |
| 2018-12-19 | $0.002584 | $0.002803 | $0.002497 | $0.002589 | $50,907.86 | $1,221,929 |
| 2018-12-20 | $0.002589 | $0.003146 | $0.002574 | $0.003041 | $55,749.86 | $1,434,989 |
| 2018-12-21 | $0.003042 | $0.003110 | $0.002698 | $0.002756 | $51,586.66 | $1,300,468 |
| 2018-12-22 | $0.002749 | $0.002793 | $0.002557 | $0.002724 | $55,932.61 | $1,285,638 |
| 2018-12-23 | $0.002759 | $0.003038 | $0.002759 | $0.002965 | $63,138.38 | $1,399,152 |
| 2018-12-24 | $0.002965 | $0.003506 | $0.002826 | $0.002885 | $57,024.91 | $1,361,316 |
| 2018-12-25 | $0.002870 | $0.002870 | $0.002363 | $0.002473 | $45,708.81 | $1,167,230 |
| 2018-12-26 | $0.002473 | $0.002567 | $0.002349 | $0.002502 | $49,729.21 | $1,180,874 |
| 2018-12-27 | $0.002490 | $0.002574 | $0.002333 | $0.002361 | $43,245.80 | $1,114,239 |
| 2018-12-28 | $0.002368 | $0.002623 | $0.002294 | $0.002406 | $34,522.00 | $1,135,699 |
| 2018-12-29 | $0.002417 | $0.002541 | $0.002301 | $0.002329 | $40,152.22 | $1,099,009 |
| 2018-12-30 | $0.002325 | $0.002330 | $0.002149 | $0.002218 | $49,246.09 | $1,046,937 |
| 2018-12-31 | $0.002222 | $0.002284 | $0.002111 | $0.002260 | $36,573.24 | $1,066,695 |