Bolenum BLN
Xếp hạng #?
23:45:03 18/11/2019
Bolenum (BLN)
Không theo dõi
Lịch sử giá Bolenum (BLN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.02492 | $0.02810 | $0.01867 | $0.01966 | $413.18 | $196,565 |
| 2018-02-02 | $0.01962 | $0.01966 | $0.01666 | $0.01917 | $88.64 | $191,667 |
| 2018-02-03 | $0.01923 | $0.02059 | $0.01780 | $0.02005 | $376.72 | $200,498 |
| 2018-02-04 | $0.02006 | $0.02036 | $0.01721 | $0.01800 | $86.31 | $180,015 |
| 2018-02-05 | $0.01783 | $0.01815 | $0.01243 | $0.01287 | $390.39 | $128,663 |
| 2018-02-06 | $0.01288 | $0.01873 | $0.009916 | $0.01845 | $1,164.85 | $184,532 |
| 2018-02-07 | $0.01827 | $0.01843 | $0.01476 | $0.01479 | $131.43 | $147,883 |
| 2018-02-08 | $0.01473 | $0.01953 | $0.01473 | $0.01901 | $396.67 | $190,106 |
| 2018-02-09 | $0.01907 | $0.02023 | $0.01669 | $0.01710 | $123.63 | $171,046 |
| 2018-02-10 | $0.01712 | $0.02555 | $0.01636 | $0.02242 | $1,613.06 | $224,194 |
| 2018-02-11 | $0.02240 | $0.02483 | $0.01689 | $0.01756 | $674.46 | $175,640 |
| 2018-02-12 | $0.01768 | $0.02118 | $0.01768 | $0.01936 | $244.56 | $193,614 |
| 2018-02-13 | $0.01940 | $0.02093 | $0.01425 | $0.01434 | $1,194.90 | $143,393 |
| 2018-02-14 | $0.01430 | $0.03454 | $0.01430 | $0.03090 | $2,977.99 | $309,014 |
| 2018-02-15 | $0.03092 | $0.03741 | $0.02092 | $0.03717 | $8,781.67 | $371,747 |
| 2018-02-16 | $0.03702 | $0.03769 | $0.02779 | $0.02855 | $432.77 | $285,534 |
| 2018-02-17 | $0.02855 | $0.04040 | $0.02627 | $0.04034 | $102.12 | $403,439 |
| 2018-02-18 | $0.04037 | $0.04037 | $0.02422 | $0.02617 | $153.45 | $261,667 |
| 2018-02-19 | $0.02605 | $0.03100 | $0.01576 | $0.03043 | $6,085.35 | $304,328 |
| 2018-02-20 | $0.03046 | $0.03090 | $0.01168 | $0.01787 | $12,502.90 | $178,707 |
| 2018-02-21 | $0.01785 | $0.01982 | $0.01742 | $0.01854 | $444.48 | $185,444 |
| 2018-02-22 | $0.01853 | $0.03611 | $0.01271 | $0.01303 | $7,121.92 | $130,298 |
| 2018-02-23 | $0.01302 | $0.01637 | $0.01262 | $0.01275 | $694.86 | $127,487 |
| 2018-02-24 | $0.01273 | $0.01577 | $0.01164 | $0.01185 | $250.50 | $118,485 |
| 2018-02-25 | $0.01183 | $0.01345 | $0.01056 | $0.01345 | $54.03 | $134,489 |
| 2018-02-26 | $0.01346 | $0.01643 | $0.01314 | $0.01632 | $450.36 | $163,237 |
| 2018-02-27 | $0.01637 | $0.01708 | $0.01458 | $0.01548 | $102.73 | $154,817 |
| 2018-02-28 | $0.01546 | $0.01760 | $0.01396 | $0.01598 | $942.64 | $159,802 |