Bolenum BLN
Xếp hạng #?
23:45:03 18/11/2019
Bolenum (BLN)
Không theo dõi
Lịch sử giá Bolenum (BLN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.03308 | $0.05436 | $0.03126 | $0.05436 | $9,176.04 | $543,609 |
| 2017-12-02 | $0.05431 | $0.05929 | $0.04396 | $0.05450 | $3,219.53 | $545,002 |
| 2017-12-03 | $0.05455 | $0.06373 | $0.04773 | $0.05103 | $7,344.38 | $510,280 |
| 2017-12-04 | $0.05120 | $0.06110 | $0.04900 | $0.05130 | $8,962.75 | $513,049 |
| 2017-12-05 | $0.05141 | $0.05878 | $0.04174 | $0.05852 | $5,953.29 | $585,221 |
| 2017-12-06 | $0.05839 | $0.06228 | $0.01921 | $0.04090 | $19,229.60 | $409,021 |
| 2017-12-07 | $0.04083 | $0.05362 | $0.02516 | $0.03221 | $8,086.68 | $322,062 |
| 2017-12-08 | $0.03228 | $0.04204 | $0.02772 | $0.02800 | $1,065.11 | $280,020 |
| 2017-12-09 | $0.02797 | $0.03999 | $0.02533 | $0.03490 | $681.33 | $348,960 |
| 2017-12-10 | $0.03504 | $0.06722 | $0.02676 | $0.06326 | $11,667.90 | $632,611 |
| 2017-12-11 | $0.06281 | $0.07937 | $0.04753 | $0.05790 | $25,242.50 | $579,006 |
| 2017-12-12 | $0.05809 | $0.06690 | $0.04425 | $0.05525 | $9,815.44 | $552,497 |
| 2017-12-13 | $0.05530 | $0.06279 | $0.03374 | $0.04254 | $20,916.20 | $425,376 |
| 2017-12-14 | $0.04551 | $0.04748 | $0.02855 | $0.03802 | $8,875.89 | $380,205 |
| 2017-12-15 | $0.03808 | $0.04870 | $0.02090 | $0.02996 | $15,987.30 | $299,591 |
| 2017-12-16 | $0.02294 | $0.03437 | $0.02138 | $0.02356 | $5,695.58 | $235,640 |
| 2017-12-17 | $0.02357 | $0.03338 | $0.02310 | $0.02314 | $3,514.07 | $231,430 |
| 2017-12-18 | $0.02324 | $0.02459 | $0.01253 | $0.01474 | $5,462.53 | $147,437 |
| 2017-12-19 | $0.01476 | $0.02134 | $0.01031 | $0.01833 | $7,101.53 | $183,348 |
| 2017-12-20 | $0.01831 | $0.04659 | $0.01311 | $0.03453 | $24,527.50 | $345,290 |
| 2017-12-21 | $0.03462 | $0.04954 | $0.02692 | $0.03586 | $12,798.00 | $358,585 |
| 2017-12-22 | $0.03598 | $0.03991 | $0.02175 | $0.03620 | $13,963.00 | $362,040 |
| 2017-12-23 | $0.03655 | $0.03902 | $0.02702 | $0.03395 | $1,058.83 | $339,502 |
| 2017-12-24 | $0.03433 | $0.03433 | $0.02476 | $0.02816 | $501.74 | $281,631 |
| 2017-12-25 | $0.02846 | $0.03378 | $0.02642 | $0.02747 | $402.04 | $274,695 |
| 2017-12-26 | $0.02744 | $0.03237 | $0.02636 | $0.02898 | $1,736.29 | $289,797 |
| 2017-12-27 | $0.02900 | $0.03269 | $0.02465 | $0.03083 | $1,314.23 | $308,301 |
| 2017-12-28 | $0.03077 | $0.03087 | $0.01733 | $0.01761 | $2,218.85 | $176,127 |
| 2017-12-29 | $0.01780 | $0.03102 | $0.01755 | $0.02898 | $1,438.46 | $289,773 |
| 2017-12-30 | $0.02894 | $0.03181 | $0.01603 | $0.02475 | $7,144.92 | $247,463 |
| 2017-12-31 | $0.02448 | $0.02594 | $0.01542 | $0.02316 | $3,178.25 | $231,568 |