Bolenum BLN
Xếp hạng #?
23:45:03 18/11/2019
Bolenum (BLN)
Không theo dõi
Lịch sử giá Bolenum (BLN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01600 | $0.01649 | $0.01270 | $0.01312 | $134.43 | $131,181 |
| 2018-03-02 | $0.01308 | $0.01535 | $0.01284 | $0.01524 | $188.80 | $152,439 |
| 2018-03-03 | $0.01523 | $0.01640 | $0.01411 | $0.01432 | $327.01 | $143,245 |
| 2018-03-04 | $0.01430 | $0.01668 | $0.01387 | $0.01668 | $1.15 | $166,837 |
| 2018-03-05 | $0.01667 | $0.01678 | $0.01428 | $0.01442 | $9.34 | $144,215 |
| 2018-03-06 | $0.01438 | $0.01643 | $0.01276 | $0.01291 | $313.20 | $129,142 |
| 2018-03-07 | $0.01290 | $0.01481 | $0.01171 | $0.01367 | $27.26 | $136,684 |
| 2018-03-08 | $0.01365 | $0.01393 | $0.008639 | $0.01291 | $449.16 | $129,066 |
| 2018-03-09 | $0.01282 | $0.01310 | $0.01037 | $0.01037 | $125.97 | $103,664 |
| 2018-03-10 | $0.01037 | $0.01233 | $0.01026 | $0.01145 | $8.42 | $114,473 |
| 2018-03-11 | $0.01141 | $0.01141 | $0.009458 | $0.01073 | $229.93 | $107,321 |
| 2018-03-12 | $0.01070 | $0.01419 | $0.009870 | $0.01024 | $79.03 | $102,382 |
| 2018-03-13 | $0.01018 | $0.01197 | $0.009939 | $0.01180 | $1.90 | $118,010 |
| 2018-03-14 | $0.01180 | $0.01207 | $0.01039 | $0.01067 | $1.17 | $106,740 |
| 2018-03-15 | $0.01067 | $0.01074 | $0.007424 | $0.007439 | $193.81 | $74,387.30 |
| 2018-03-16 | $0.007435 | $0.009609 | $0.007156 | $0.009282 | $17.37 | $92,822.90 |
| 2018-03-17 | $0.009298 | $0.009298 | $0.007050 | $0.008696 | $92.40 | $86,963.70 |
| 2018-03-18 | $0.008675 | $0.009141 | $0.008044 | $0.009047 | $9.05 | $90,474.40 |
| 2018-03-19 | $0.009009 | $0.01004 | $0.008329 | $0.008444 | $23.00 | $84,444.00 |
| 2018-03-20 | $0.008526 | $0.009839 | $0.007671 | $0.009777 | $33.71 | $97,770.50 |
| 2018-03-21 | $0.009795 | $0.009840 | $0.008290 | $0.008912 | $47.40 | $89,117.70 |
| 2018-03-22 | $0.008896 | $0.009072 | $0.008524 | $0.008552 | $1.03 | $85,520.60 |
| 2018-03-23 | $0.008013 | $0.008332 | $0.007900 | $0.008332 | $44.07 | $83,319.70 |
| 2018-03-24 | $0.008453 | $0.009664 | $0.007447 | $0.009311 | $2.27 | $93,114.80 |
| 2018-03-25 | $0.009183 | $0.009280 | $0.008913 | $0.008953 | $32.39 | $89,531.30 |
| 2018-03-26 | $0.008946 | $0.009247 | $0.007504 | $0.009163 | $331.99 | $91,632.20 |
| 2018-03-27 | $0.009149 | $0.009179 | $0.007609 | $0.008676 | $10.57 | $86,758.00 |
| 2018-03-28 | $0.008674 | $0.009627 | $0.007661 | $0.007681 | $9.98 | $76,808.50 |
| 2018-03-29 | $0.007690 | $0.009005 | $0.006790 | $0.008593 | $218.88 | $85,927.30 |
| 2018-03-30 | $0.008571 | $0.008712 | $0.006694 | $0.007028 | $45.10 | $70,277.10 |
| 2018-03-31 | $0.007028 | $0.01699 | $0.007028 | $0.007100 | $765.95 | $71,000.60 |