Bolenum BLN
Xếp hạng #?
23:45:03 18/11/2019
Bolenum (BLN)
Không theo dõi
Lịch sử giá Bolenum (BLN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.02897 | $0.02897 | $0.02258 | $0.02547 | $1,902.79 | $254,728 |
| 2017-11-02 | $0.02550 | $0.04184 | $0.02153 | $0.03067 | $4,678.88 | $306,667 |
| 2017-11-03 | $0.03063 | $0.03426 | $0.02293 | $0.02992 | $3,836.98 | $299,173 |
| 2017-11-04 | $0.02984 | $0.04006 | $0.02439 | $0.02550 | $4,851.73 | $254,982 |
| 2017-11-05 | $0.02545 | $0.03249 | $0.02520 | $0.02693 | $2,537.59 | $269,260 |
| 2017-11-06 | $0.02699 | $0.03319 | $0.02570 | $0.03095 | $1,793.65 | $309,474 |
| 2017-11-07 | $0.03090 | $0.03593 | $0.02785 | $0.02834 | $7,339.21 | $283,400 |
| 2017-11-08 | $0.02825 | $0.04056 | $0.02039 | $0.03125 | $14,240.50 | $312,460 |
| 2017-11-09 | $0.03121 | $0.03121 | $0.02567 | $0.02637 | $980.67 | $263,698 |
| 2017-11-10 | $0.02645 | $0.02999 | $0.02302 | $0.02474 | $728.47 | $247,438 |
| 2017-11-11 | $0.02466 | $0.02683 | $0.02212 | $0.02298 | $148.24 | $229,808 |
| 2017-11-12 | $0.02296 | $0.02509 | $0.01938 | $0.02019 | $2,841.11 | $201,857 |
| 2017-11-13 | $0.02022 | $0.03533 | $0.01606 | $0.02542 | $11,538.70 | $254,170 |
| 2017-11-14 | $0.02547 | $0.03377 | $0.02547 | $0.02709 | $5,654.54 | $270,895 |
| 2017-11-15 | $0.02711 | $0.04294 | $0.02629 | $0.02932 | $13,195.70 | $293,213 |
| 2017-11-16 | $0.02947 | $0.03963 | $0.02838 | $0.03135 | $4,499.13 | $313,516 |
| 2017-11-17 | $0.03130 | $0.03991 | $0.03057 | $0.03164 | $654.63 | $316,351 |
| 2017-11-18 | $0.03151 | $0.03165 | $0.03055 | $0.03096 | $951.31 | $309,587 |
| 2017-11-19 | $0.03090 | $0.03650 | $0.02873 | $0.03621 | $728.86 | $362,121 |
| 2017-11-20 | $0.03620 | $0.03665 | $0.02949 | $0.03617 | $1,679.22 | $361,733 |
| 2017-11-21 | $0.03618 | $0.03626 | $0.02912 | $0.03230 | $1,649.72 | $323,008 |
| 2017-11-22 | $0.03238 | $0.03652 | $0.03015 | $0.03127 | $651.24 | $312,657 |
| 2017-11-23 | $0.03126 | $0.03560 | $0.02838 | $0.03371 | $1,774.28 | $337,106 |
| 2017-11-24 | $0.03366 | $0.03384 | $0.02867 | $0.03041 | $375.00 | $304,059 |
| 2017-11-25 | $0.03038 | $0.03441 | $0.01201 | $0.01211 | $2,904.42 | $121,099 |
| 2017-11-26 | $0.01211 | $0.03103 | $0.009930 | $0.02269 | $5,541.39 | $226,926 |
| 2017-11-27 | $0.02270 | $0.03711 | $0.01935 | $0.03705 | $2,809.84 | $370,488 |
| 2017-11-28 | $0.03714 | $0.04569 | $0.02927 | $0.02932 | $5,523.50 | $293,166 |
| 2017-11-29 | $0.02929 | $0.04319 | $0.02895 | $0.03701 | $1,371.09 | $370,056 |
| 2017-11-30 | $0.03757 | $0.04410 | $0.03078 | $0.04167 | $2,605.32 | $416,749 |