BrokerNekoNetwork BNN
Xếp hạng #?
06:44:11 16/04/2020
BrokerNekoNetwork (BNN)
Không theo dõi
Lịch sử giá BrokerNekoNetwork (BNN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.00006813 | $0.00007795 | $0.00006666 | $0.00007360 | $43,665.30 | $0 |
| 2018-09-02 | $0.00007361 | $0.00007548 | $0.00005896 | $0.00005918 | $36,318.60 | $0 |
| 2018-09-03 | $0.00005922 | $0.00008406 | $0.00005922 | $0.00008398 | $85,564.80 | $0 |
| 2018-09-04 | $0.00008019 | $0.00008180 | $0.00007087 | $0.00007820 | $33,109.80 | $0 |
| 2018-09-05 | $0.00007826 | $0.00008024 | $0.00006152 | $0.00006262 | $24,021.70 | $0 |
| 2018-09-06 | $0.00006265 | $0.00006265 | $0.00005295 | $0.00005864 | $13,409.50 | $0 |
| 2018-09-07 | $0.00005872 | $0.00006257 | $0.00005279 | $0.00005850 | $2,664.21 | $0 |
| 2018-09-08 | $0.00005851 | $0.00007767 | $0.00005307 | $0.00007096 | $103,298 | $0 |
| 2018-09-09 | $0.00007069 | $0.00007299 | $0.00005050 | $0.00005531 | $72,211.60 | $0 |
| 2018-09-10 | $0.00005534 | $0.00006869 | $0.00005104 | $0.00006862 | $61,028.10 | $0 |
| 2018-09-11 | $0.00006872 | $0.00006947 | $0.00004402 | $0.00005238 | $39,645.70 | $157,133 |
| 2018-09-12 | $0.00005237 | $0.00005988 | $0.00004364 | $0.00005229 | $94,152.80 | $156,862 |
| 2018-09-13 | $0.00005234 | $0.00009622 | $0.00005234 | $0.00008999 | $177,272 | $269,494 |
| 2018-09-14 | $0.00008966 | $0.0001254 | $0.00007411 | $0.0001060 | $177,872 | $317,474 |
| 2018-09-15 | $0.0001059 | $0.0001883 | $0.0001059 | $0.0001532 | $375,987 | $458,884 |
| 2018-09-16 | $0.0001447 | $0.0001503 | $0.00008239 | $0.0001088 | $184,250 | $325,730 |
| 2018-09-17 | $0.0001067 | $0.0001529 | $0.00009198 | $0.0001066 | $174,120 | $319,268 |
| 2018-09-18 | $0.0001063 | $0.0001297 | $0.00009324 | $0.0001112 | $136,062 | $333,055 |
| 2018-09-19 | $0.0001110 | $0.0001231 | $0.00009263 | $0.0001009 | $80,808.90 | $302,061 |
| 2018-09-20 | $0.00009871 | $0.0001122 | $0.00008890 | $0.0001084 | $17,085.90 | $324,592 |
| 2018-09-21 | $0.0001084 | $0.0001090 | $0.00006637 | $0.00007681 | $27,081.10 | $230,026 |
| 2018-09-22 | $0.00007117 | $0.00008835 | $0.00006811 | $0.00007298 | $8,099.51 | $218,555 |
| 2018-09-23 | $0.00007306 | $0.00008033 | $0.00006437 | $0.00007027 | $2,465.90 | $210,420 |
| 2018-09-24 | $0.00007038 | $0.00007424 | $0.00006215 | $0.00006268 | $4,540.52 | $187,689 |
| 2018-09-25 | $0.00006290 | $0.00006458 | $0.00005801 | $0.00006298 | $23,289.10 | $188,592 |
| 2018-09-26 | $0.00006291 | $0.0001239 | $0.00005939 | $0.0001230 | $47,213.30 | $368,388 |
| 2018-09-27 | $0.0001232 | $0.0001298 | $0.00006444 | $0.0001290 | $64,590.50 | $386,406 |
| 2018-09-28 | $0.0001291 | $0.0001295 | $0.00006645 | $0.00006648 | $53,842.00 | $199,065 |
| 2018-09-29 | $0.00006642 | $0.0001303 | $0.00006501 | $0.0001297 | $82,511.10 | $388,545 |
| 2018-09-30 | $0.0001297 | $0.0001303 | $0.00006389 | $0.0001301 | $85,121.90 | $389,673 |