Bolenum BLN
Xếp hạng #?
23:45:03 18/11/2019
Bolenum (BLN)
Không theo dõi
Lịch sử giá Bolenum (BLN) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01317 | $0.01561 | $0.01115 | $0.01122 | $8,094.45 | $0 |
| 2017-09-02 | $0.01123 | $0.01151 | $0.007343 | $0.009777 | $15,937.40 | $0 |
| 2017-09-03 | $0.009801 | $0.01315 | $0.006643 | $0.007293 | $7,636.47 | $0 |
| 2017-09-04 | $0.007298 | $0.009628 | $0.005363 | $0.009329 | $834.39 | $0 |
| 2017-09-05 | $0.009296 | $0.009344 | $0.005314 | $0.008666 | $7,796.03 | $0 |
| 2017-09-06 | $0.008600 | $0.01021 | $0.005425 | $0.01019 | $4,593.68 | $0 |
| 2017-09-07 | $0.01019 | $0.01019 | $0.005526 | $0.006488 | $3,065.31 | $0 |
| 2017-09-08 | $0.006486 | $0.008642 | $0.004974 | $0.005176 | $5,118.58 | $0 |
| 2017-09-09 | $0.005185 | $0.007654 | $0.004679 | $0.005205 | $4,809.69 | $0 |
| 2017-09-10 | $0.005211 | $0.007260 | $0.004731 | $0.007092 | $5,808.66 | $0 |
| 2017-09-11 | $0.007113 | $0.007320 | $0.005588 | $0.007057 | $3,280.66 | $0 |
| 2017-09-12 | $0.007057 | $0.007162 | $0.005448 | $0.005712 | $1,179.06 | $0 |
| 2017-09-13 | $0.005718 | $0.006417 | $0.004994 | $0.005715 | $385.81 | $0 |
| 2017-09-14 | $0.005714 | $0.006720 | $0.004320 | $0.004566 | $843.73 | $0 |
| 2017-09-15 | $0.004602 | $0.005924 | $0.004030 | $0.004938 | $727.54 | $0 |
| 2017-09-16 | $0.004984 | $0.007326 | $0.004488 | $0.005575 | $1,815.99 | $0 |
| 2017-09-17 | $0.005583 | $0.006991 | $0.004894 | $0.005035 | $531.57 | $0 |
| 2017-09-18 | $0.005025 | $0.007211 | $0.005025 | $0.007158 | $248.35 | $0 |
| 2017-09-19 | $0.007175 | $0.007683 | $0.006624 | $0.006662 | $880.24 | $0 |
| 2017-09-20 | $0.006654 | $0.006768 | $0.005904 | $0.006628 | $240.11 | $0 |
| 2017-09-21 | $0.006595 | $0.007260 | $0.005822 | $0.006743 | $328.43 | $0 |
| 2017-09-22 | $0.006735 | $0.006995 | $0.005304 | $0.005390 | $408.99 | $0 |
| 2017-09-23 | $0.005375 | $0.005692 | $0.004966 | $0.005692 | $973.68 | $0 |
| 2017-09-24 | $0.005692 | $0.005808 | $0.005057 | $0.005073 | $171.49 | $0 |
| 2017-09-25 | $0.005068 | $0.005558 | $0.004491 | $0.005507 | $834.00 | $0 |
| 2017-09-26 | $0.005507 | $0.008721 | $0.004492 | $0.007754 | $4,436.16 | $0 |
| 2017-09-27 | $0.007733 | $0.07435 | $0.007733 | $0.04782 | $249,989 | $0 |
| 2017-09-28 | $0.05370 | $0.08453 | $0.01917 | $0.02749 | $200,533 | $0 |
| 2017-09-29 | $0.03121 | $0.03282 | $0.02000 | $0.02009 | $23,323.10 | $0 |
| 2017-09-30 | $0.02009 | $0.02289 | $0.01683 | $0.02065 | $8,833.18 | $0 |