Bolenum BLN
Xếp hạng #?
23:45:03 18/11/2019
Bolenum (BLN)
Không theo dõi
Lịch sử giá Bolenum (BLN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.007101 | $0.009682 | $0.005651 | $0.009441 | $5.09 | $94,405.40 |
| 2018-04-02 | $0.009487 | $0.01373 | $0.009425 | $0.009902 | $1.91 | $99,022.90 |
| 2018-04-03 | $0.009910 | $0.01020 | $0.006950 | $0.007191 | $120.33 | $71,913.40 |
| 2018-04-04 | $0.007193 | $0.009113 | $0.007076 | $0.008961 | $116.29 | $89,614.00 |
| 2018-04-05 | $0.008965 | $0.009022 | $0.006964 | $0.007152 | $26.18 | $71,516.30 |
| 2018-04-06 | $0.007115 | $0.01004 | $0.006879 | $0.009977 | $0.9977 | $99,771.70 |
| 2018-04-07 | $0.009974 | $0.01038 | $0.006268 | $0.006346 | $427.37 | $63,462.00 |
| 2018-04-08 | $0.006352 | $0.006528 | $0.006352 | $0.006453 | $230.15 | $64,527.20 |
| 2018-04-09 | $0.006463 | $0.009531 | $0.006463 | $0.006955 | $225.60 | $69,553.30 |
| 2018-04-10 | $0.006971 | $0.006984 | $0.005788 | $0.005937 | $93.40 | $59,372.20 |
| 2018-04-11 | $0.005943 | $0.008611 | $0.005941 | $0.006346 | $178.02 | $63,462.30 |
| 2018-04-12 | $0.006331 | $0.007237 | $0.006163 | $0.007041 | $14.12 | $70,407.80 |
| 2018-04-13 | $0.01374 | $0.01374 | $0.01310 | $0.01329 | $0.1325 | $132,944 |
| 2018-04-14 | $0.009794 | $0.01098 | $0.007269 | $0.007679 | $445.65 | $76,789.80 |
| 2018-04-15 | $0.007687 | $0.01052 | $0.007687 | $0.01052 | $13.81 | $105,195 |
| 2018-04-16 | $0.01052 | $0.01057 | $0.007781 | $0.007990 | $51.01 | $79,898.90 |
| 2018-04-17 | $0.007994 | $0.01013 | $0.007916 | $0.009861 | $41.06 | $98,613.90 |
| 2018-04-18 | $0.009871 | $0.01048 | $0.007926 | $0.01046 | $542.69 | $104,552 |
| 2018-04-19 | $0.01046 | $0.01137 | $0.007139 | $0.01004 | $1,384.11 | $100,389 |
| 2018-04-20 | $0.01003 | $0.01066 | $0.009351 | $0.009423 | $12.39 | $94,225.70 |
| 2018-04-21 | $0.008179 | $0.009043 | $0.008083 | $0.009043 | $315.68 | $90,432.20 |
| 2018-04-22 | $0.009043 | $0.01221 | $0.008916 | $0.01197 | $176.26 | $119,665 |
| 2018-04-23 | $0.01194 | $0.01205 | $0.008125 | $0.008382 | $273.29 | $83,823.10 |
| 2018-04-24 | $0.008389 | $0.01482 | $0.008386 | $0.01082 | $109.34 | $108,164 |
| 2018-04-25 | $0.01078 | $0.01078 | $0.008871 | $0.008880 | $34.57 | $88,803.20 |
| 2018-04-26 | $0.008956 | $0.008956 | $0.008000 | $0.008550 | $949.47 | $85,504.80 |
| 2018-04-27 | $0.008562 | $0.01030 | $0.008433 | $0.009871 | $378.70 | $98,714.00 |
| 2018-04-28 | $0.009815 | $0.01009 | $0.006680 | $0.006784 | $423.22 | $67,836.80 |
| 2018-04-29 | $0.006781 | $0.007156 | $0.006781 | $0.007085 | $289.49 | $70,847.90 |
| 2018-04-30 | $0.007083 | $0.008275 | $0.006809 | $0.006841 | $151.83 | $68,411.90 |