Banyan Network BBN
Xếp hạng #?
12:43:16 17/09/2020
Banyan Network (BBN)
Không theo dõi
Lịch sử giá Banyan Network (BBN) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0003543 | $0.0003596 | $0.0003542 | $0.0003589 | $112.35 | $219,185 |
| 2019-09-02 | $0.0003589 | $0.0004572 | $0.0003441 | $0.0003662 | $108.88 | $223,679 |
| 2019-09-03 | $0.0003662 | $0.0003696 | $0.0003532 | $0.0003538 | $53.29 | $216,079 |
| 2019-09-04 | $0.0003538 | $0.0003549 | $0.0003463 | $0.0003474 | $52.31 | $212,157 |
| 2019-09-05 | $0.0003474 | $0.0003477 | $0.0003398 | $0.0003441 | $52.23 | $210,159 |
| 2019-09-06 | $0.0003441 | $0.0003505 | $0.0003337 | $0.0003364 | $51.04 | $205,478 |
| 2019-09-07 | $0.0003365 | $0.0003560 | $0.0003356 | $0.0003514 | $53.35 | $214,604 |
| 2019-09-08 | $0.0003514 | $0.0003599 | $0.0003514 | $0.0003569 | $54.19 | $217,965 |
| 2019-09-09 | $0.0003569 | $0.0003620 | $0.0003499 | $0.0003569 | $54.19 | $217,943 |
| 2019-09-10 | $0.0003567 | $0.0003618 | $0.0002479 | $0.0002494 | $22.71 | $152,322 |
| 2019-09-11 | $0.0002494 | $0.0002511 | $0.0002465 | $0.0002486 | $22.61 | $151,808 |
| 2019-09-12 | $0.0002485 | $0.0002513 | $0.0002477 | $0.0002505 | $22.84 | $152,984 |
| 2019-09-13 | $0.0002505 | $0.0003065 | $0.0002504 | $0.0003004 | $6.92 | $183,463 |
| 2019-09-14 | $0.0003004 | $0.0003033 | $0.0003001 | $0.0003032 | $7.05 | $185,169 |
| 2019-09-15 | $0.0003032 | $0.001180 | $0.0002686 | $0.001118 | $14,374.03 | $682,563 |
| 2019-09-16 | $0.001118 | $0.001142 | $0.0005108 | $0.0006524 | $10,610.40 | $398,424 |
| 2019-09-17 | $0.0006525 | $0.0006558 | $0.0003871 | $0.0003875 | $383.52 | $236,631 |
| 2019-09-18 | $0.0003868 | $0.0003942 | $0.0003309 | $0.0003493 | $364.02 | $213,333 |
| 2019-09-19 | $0.0003493 | $0.0003686 | $0.0003417 | $0.0003546 | $20.60 | $216,537 |
| 2019-09-20 | $0.0003541 | $0.0003544 | $0.0003474 | $0.0003503 | $20.35 | $213,967 |
| 2019-09-21 | $0.0003505 | $0.0004098 | $0.0003501 | $0.0004097 | $105.77 | $250,190 |
| 2019-09-22 | $0.0004097 | $0.0004097 | $0.0003995 | $0.0003997 | $98.55 | $244,124 |
| 2019-09-23 | $0.0003997 | $0.0003997 | $0.0003992 | $0.0003992 | $98.40 | $243,793 |
| 2019-09-24 | $0.0003992 | $0.0004541 | $0.0003988 | $0.0004467 | $12.20 | $272,822 |
| 2019-09-25 | $0.0004467 | $0.0004482 | $0.0004460 | $0.0004473 | $12.24 | $273,202 |
| 2019-09-26 | $0.0004473 | $0.0004475 | $0.0004446 | $0.0004464 | $12.18 | $272,647 |
| 2019-09-27 | $0.0004464 | $0.0004466 | $0.0002966 | $0.0002966 | $21.25 | $181,143 |
| 2019-09-28 | $0.0002966 | $0.0004485 | $0.0002966 | $0.0004059 | $57.35 | $247,876 |
| 2019-09-29 | $0.0004059 | $0.0008485 | $0.0003494 | $0.0003566 | $7,455.67 | $217,795 |
| 2019-09-30 | $0.0003566 | $0.0003921 | $0.0003503 | $0.0003921 | $33.44 | $239,455 |