Bolenum BLN
Xếp hạng #?
23:45:03 18/11/2019
Bolenum (BLN)
Không theo dõi
Lịch sử giá Bolenum (BLN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.02232 | $0.03190 | $0.01680 | $0.02990 | $7,689.28 | $298,960 |
| 2018-01-02 | $0.02990 | $0.03705 | $0.02623 | $0.03055 | $10,722.60 | $305,549 |
| 2018-01-03 | $0.03045 | $0.03542 | $0.02342 | $0.02728 | $4,094.67 | $272,755 |
| 2018-01-04 | $0.02742 | $0.02935 | $0.01055 | $0.02578 | $17,465.00 | $257,834 |
| 2018-01-05 | $0.02579 | $0.03409 | $0.01771 | $0.02428 | $7,926.48 | $242,784 |
| 2018-01-06 | $0.02430 | $0.03444 | $0.02400 | $0.02612 | $6,291.81 | $261,165 |
| 2018-01-07 | $0.02610 | $0.03377 | $0.02286 | $0.03245 | $8,683.60 | $324,503 |
| 2018-01-08 | $0.03241 | $0.03241 | $0.02683 | $0.03092 | $3,719.85 | $309,232 |
| 2018-01-09 | $0.03084 | $0.05768 | $0.03074 | $0.04783 | $16,242.80 | $478,262 |
| 2018-01-10 | $0.04789 | $0.05873 | $0.04214 | $0.04619 | $8,603.61 | $461,909 |
| 2018-01-11 | $0.04614 | $0.06293 | $0.04243 | $0.04351 | $10,275.80 | $435,054 |
| 2018-01-12 | $0.04385 | $0.05654 | $0.02144 | $0.04237 | $19,539.80 | $423,748 |
| 2018-01-13 | $0.04233 | $0.05049 | $0.03483 | $0.03741 | $4,046.54 | $374,096 |
| 2018-01-14 | $0.03744 | $0.04867 | $0.03458 | $0.03730 | $5,131.94 | $372,994 |
| 2018-01-15 | $0.03703 | $0.04406 | $0.02577 | $0.02837 | $4,210.12 | $283,663 |
| 2018-01-16 | $0.02840 | $0.04482 | $0.02544 | $0.02911 | $2,945.60 | $291,066 |
| 2018-01-17 | $0.02897 | $0.03435 | $0.01780 | $0.02134 | $10,592.70 | $213,352 |
| 2018-01-18 | $0.02142 | $0.03559 | $0.02039 | $0.02620 | $2,356.49 | $262,007 |
| 2018-01-19 | $0.02593 | $0.03204 | $0.02262 | $0.02336 | $2,458.84 | $233,557 |
| 2018-01-20 | $0.02361 | $0.02601 | $0.02360 | $0.02588 | $2,724.16 | $258,755 |
| 2018-01-21 | $0.02342 | $0.02696 | $0.02322 | $0.02657 | $894.93 | $265,655 |
| 2018-01-22 | $0.02688 | $0.02774 | $0.02084 | $0.02549 | $824.73 | $254,886 |
| 2018-01-23 | $0.02542 | $0.02600 | $0.02075 | $0.02169 | $876.92 | $216,919 |
| 2018-01-24 | $0.02070 | $0.02589 | $0.02024 | $0.02245 | $1,811.45 | $224,548 |
| 2018-01-25 | $0.02282 | $0.02616 | $0.02142 | $0.02451 | $990.37 | $245,063 |
| 2018-01-26 | $0.02444 | $0.02544 | $0.01921 | $0.01951 | $1,894.91 | $195,057 |
| 2018-01-27 | $0.01949 | $0.02541 | $0.01948 | $0.02089 | $1,080.18 | $208,899 |
| 2018-01-28 | $0.02100 | $0.02264 | $0.02076 | $0.02253 | $617.54 | $225,252 |
| 2018-01-29 | $0.02250 | $0.02444 | $0.01969 | $0.02382 | $775.24 | $238,190 |
| 2018-01-30 | $0.02383 | $0.02402 | $0.01952 | $0.02240 | $1,710.33 | $224,025 |
| 2018-01-31 | $0.02244 | $0.02486 | $0.02159 | $0.02486 | $2,120.42 | $248,597 |