Bolenum BLN
Xếp hạng #?
23:45:03 18/11/2019
Bolenum (BLN)
Không theo dõi
Lịch sử giá Bolenum (BLN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.02066 | $0.02229 | $0.01259 | $0.02229 | $6,699.85 | $0 |
| 2017-10-02 | $0.02228 | $0.02602 | $0.01508 | $0.02353 | $6,875.52 | $0 |
| 2017-10-03 | $0.02353 | $0.02494 | $0.01852 | $0.02487 | $4,962.42 | $0 |
| 2017-10-04 | $0.02492 | $0.03157 | $0.01860 | $0.02433 | $7,151.41 | $0 |
| 2017-10-05 | $0.02435 | $0.03255 | $0.01904 | $0.02611 | $8,630.29 | $0 |
| 2017-10-06 | $0.02611 | $0.06164 | $0.02606 | $0.05241 | $54,694.30 | $0 |
| 2017-10-07 | $0.05242 | $0.05876 | $0.03116 | $0.04012 | $26,353.30 | $0 |
| 2017-10-08 | $0.04001 | $0.04298 | $0.02243 | $0.02899 | $34,034.20 | $0 |
| 2017-10-09 | $0.02849 | $0.03408 | $0.02113 | $0.03250 | $8,243.77 | $0 |
| 2017-10-10 | $0.03250 | $0.04078 | $0.01731 | $0.02072 | $22,873.10 | $103,608 |
| 2017-10-11 | $0.02072 | $0.03418 | $0.02072 | $0.02411 | $13,899.00 | $241,093 |
| 2017-10-12 | $0.02413 | $0.03092 | $0.02257 | $0.03092 | $6,161.42 | $309,164 |
| 2017-10-13 | $0.03101 | $0.03180 | $0.01821 | $0.02701 | $3,760.44 | $270,119 |
| 2017-10-14 | $0.02702 | $0.03188 | $0.02232 | $0.03008 | $1,626.85 | $300,802 |
| 2017-10-15 | $0.03013 | $0.03023 | $0.01236 | $0.01680 | $8,722.08 | $167,987 |
| 2017-10-16 | $0.01680 | $0.02329 | $0.01526 | $0.01736 | $4,887.77 | $173,584 |
| 2017-10-17 | $0.01736 | $0.02548 | $0.01662 | $0.02531 | $4,903.34 | $253,135 |
| 2017-10-18 | $0.02532 | $0.03875 | $0.01809 | $0.03328 | $14,969.40 | $332,828 |
| 2017-10-19 | $0.03330 | $0.03330 | $0.01814 | $0.02672 | $4,047.95 | $267,171 |
| 2017-10-20 | $0.02672 | $0.02989 | $0.01997 | $0.02291 | $2,263.09 | $229,105 |
| 2017-10-21 | $0.02286 | $0.02704 | $0.02191 | $0.02600 | $446.11 | $259,959 |
| 2017-10-22 | $0.02600 | $0.02658 | $0.01779 | $0.01982 | $3,897.58 | $198,234 |
| 2017-10-23 | $0.01979 | $0.04669 | $0.01892 | $0.03414 | $8,233.20 | $341,393 |
| 2017-10-24 | $0.03410 | $0.04091 | $0.02598 | $0.02609 | $6,730.12 | $260,923 |
| 2017-10-25 | $0.02610 | $0.03407 | $0.02556 | $0.02741 | $4,459.74 | $274,136 |
| 2017-10-26 | $0.02741 | $0.03591 | $0.02713 | $0.02943 | $6,732.61 | $294,272 |
| 2017-10-27 | $0.02943 | $0.03551 | $0.02371 | $0.02397 | $5,389.16 | $239,681 |
| 2017-10-28 | $0.02403 | $0.02916 | $0.02403 | $0.02803 | $658.25 | $280,340 |
| 2017-10-29 | $0.02800 | $0.02836 | $0.01737 | $0.02408 | $7,649.98 | $240,795 |
| 2017-10-30 | $0.02076 | $0.02932 | $0.01889 | $0.02229 | $7,001.38 | $222,921 |
| 2017-10-31 | $0.02223 | $0.02899 | $0.02050 | $0.02899 | $2,746.38 | $289,897 |