Banyan Network BBN
Xếp hạng #?
12:43:16 17/09/2020
Banyan Network (BBN)
Không theo dõi
Lịch sử giá Banyan Network (BBN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0009064 | $0.001017 | $0.0008689 | $0.0009150 | $4,725.19 | $497,184 |
| 2019-03-02 | $0.0009135 | $0.001131 | $0.0009135 | $0.0009634 | $1,091.74 | $523,490 |
| 2019-03-03 | $0.0009633 | $0.001258 | $0.0009621 | $0.001251 | $272.07 | $679,874 |
| 2019-03-04 | $0.001251 | $0.001323 | $0.0009550 | $0.001023 | $1,566.48 | $555,985 |
| 2019-03-05 | $0.001024 | $0.001189 | $0.001022 | $0.001150 | $1,420.20 | $624,943 |
| 2019-03-06 | $0.001149 | $0.001252 | $0.001040 | $0.001153 | $2,404.07 | $626,755 |
| 2019-03-07 | $0.001159 | $0.001374 | $0.0009043 | $0.001140 | $5,728.46 | $619,515 |
| 2019-03-08 | $0.001142 | $0.001148 | $0.001074 | $0.001107 | $6,422.87 | $601,368 |
| 2019-03-09 | $0.001106 | $0.003116 | $0.0009566 | $0.001626 | $33,608.38 | $883,281 |
| 2019-03-10 | $0.001628 | $0.001666 | $0.001223 | $0.001517 | $3,449.45 | $824,057 |
| 2019-03-11 | $0.001518 | $0.001523 | $0.001365 | $0.001505 | $906.66 | $817,709 |
| 2019-03-12 | $0.001506 | $0.002080 | $0.001476 | $0.002009 | $3,370.34 | $1,091,499 |
| 2019-03-13 | $0.002013 | $0.002032 | $0.001523 | $0.001649 | $2,288.04 | $1,007,237 |
| 2019-03-14 | $0.001649 | $0.001685 | $0.001528 | $0.001531 | $3,567.56 | $934,866 |
| 2019-03-15 | $0.001530 | $0.001738 | $0.001523 | $0.001680 | $7,839.14 | $1,026,098 |
| 2019-03-16 | $0.001718 | $0.001850 | $0.001609 | $0.001763 | $3,964.41 | $1,076,883 |
| 2019-03-17 | $0.001763 | $0.001846 | $0.001601 | $0.001601 | $2,987.99 | $978,041 |
| 2019-03-18 | $0.001603 | $0.001770 | $0.001580 | $0.001584 | $7,846.69 | $967,483 |
| 2019-03-19 | $0.001585 | $0.001674 | $0.001580 | $0.001624 | $2,916.99 | $991,876 |
| 2019-03-20 | $0.001624 | $0.001628 | $0.001412 | $0.001615 | $3,544.81 | $986,377 |
| 2019-03-21 | $0.001617 | $0.001671 | $0.001430 | $0.001671 | $940.51 | $1,020,415 |
| 2019-03-22 | $0.001668 | $0.001717 | $0.001560 | $0.001660 | $1,169.98 | $1,014,105 |
| 2019-03-23 | $0.001659 | $0.001858 | $0.001608 | $0.001672 | $1,257.04 | $1,021,325 |
| 2019-03-24 | $0.001671 | $0.001673 | $0.001546 | $0.001605 | $475.44 | $980,231 |
| 2019-03-25 | $0.001607 | $0.001705 | $0.001480 | $0.001495 | $1,566.86 | $912,905 |
| 2019-03-26 | $0.001490 | $0.001899 | $0.001361 | $0.001408 | $11,607.76 | $859,792 |
| 2019-03-27 | $0.001409 | $0.001552 | $0.001389 | $0.001436 | $17,648.81 | $876,729 |
| 2019-03-28 | $0.001436 | $0.001474 | $0.001180 | $0.001320 | $6,494.57 | $806,378 |
| 2019-03-29 | $0.001320 | $0.001555 | $0.001208 | $0.001390 | $4,920.08 | $848,934 |
| 2019-03-30 | $0.001388 | $0.006362 | $0.001230 | $0.001452 | $42,253.83 | $887,091 |
| 2019-03-31 | $0.001452 | $0.001621 | $0.001206 | $0.001313 | $65,253.74 | $801,949 |