BrokerNekoNetwork BNN
Xếp hạng #?
06:44:11 16/04/2020
BrokerNekoNetwork (BNN)
Không theo dõi
Lịch sử giá BrokerNekoNetwork (BNN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.00002370 | $0.00002767 | $0.00001921 | $0.00002016 | $301.47 | $60,373.55 |
| 2018-11-02 | $0.00002016 | $0.00003010 | $0.00001798 | $0.00001798 | $0.2003 | $53,857.33 |
| 2018-11-03 | $0.00001798 | $0.00002398 | $0.00001199 | $0.00001599 | $86.14 | $47,872.95 |
| 2018-11-04 | $0.00001599 | $0.00002060 | $0.00001595 | $0.00001867 | $370.11 | $55,918.50 |
| 2018-11-05 | $0.00001867 | $0.00002333 | $0.00001858 | $0.00002051 | $356.23 | $61,414.76 |
| 2018-11-06 | $0.00002048 | $0.00002053 | $0.00001519 | $0.00001890 | $1,340.12 | $56,277.55 |
| 2018-11-07 | $0.00001894 | $0.00001987 | $0.00001877 | $0.00001982 | $24.33 | $59,360.18 |
| 2018-11-08 | $0.00001983 | $0.00002100 | $0.00001502 | $0.00002077 | $300.27 | $62,205.04 |
| 2018-11-09 | $0.00002076 | $0.00002088 | $0.00001928 | $0.00001974 | $242.79 | $59,115.52 |
| 2018-11-10 | $0.00001973 | $0.00001993 | $0.00001271 | $0.00001274 | $17.58 | $38,153.42 |
| 2018-11-11 | $0.00001272 | $0.00001490 | $0.00001265 | $0.00001486 | $146.23 | $44,496.85 |
| 2018-11-12 | $0.00001483 | $0.00001514 | $0.00001448 | $0.00001456 | $361.12 | $43,587.99 |
| 2018-11-13 | $0.00001457 | $0.00001748 | $0.00001236 | $0.00001748 | $64.27 | $52,344.16 |
| 2018-11-14 | $0.00001744 | $0.00002600 | $0.00001107 | $0.00001121 | $100.60 | $33,565.71 |
| 2018-11-15 | $0.00001125 | $0.00005640 | $0.00001036 | $0.00005640 | $0.2874 | $168,899 |
| 2018-11-16 | $0.00005638 | $0.00005646 | $0.00003605 | $0.00003725 | $10.69 | $111,552 |
| 2018-11-17 | $0.00003737 | $0.00003737 | $0.00001206 | $0.00001208 | $24.76 | $36,187.18 |
| 2018-11-18 | $0.00001208 | $0.00001452 | $0.00001053 | $0.00001434 | $516.11 | $42,945.66 |
| 2018-11-19 | $0.00001437 | $0.00001438 | $0.00001176 | $0.00001196 | $0.5979 | $35,811.35 |
| 2018-11-20 | $0.00001190 | $0.00001194 | $0.000007757 | $0.00001072 | $53.20 | $32,100.46 |
| 2018-11-21 | $0.00001076 | $0.00001130 | $0.000007925 | $0.000009588 | $19.25 | $28,710.59 |
| 2018-11-22 | $0.000009581 | $0.00002108 | $0.000009507 | $0.00001969 | $11.21 | $58,959.50 |
| 2018-11-23 | $0.00001960 | $0.00001983 | $0.000006472 | $0.000009200 | $24.34 | $27,550.49 |
| 2018-11-24 | $0.000009194 | $0.000009460 | $0.000006684 | $0.000006846 | $39.16 | $20,501.83 |
| 2018-11-25 | $0.000006826 | $0.00003765 | $0.000005069 | $0.000006031 | $50.19 | $18,060.05 |
| 2018-11-26 | $0.000006018 | $0.000008119 | $0.000005884 | $0.000007899 | $17.80 | $23,653.64 |
| 2018-11-27 | $0.000007890 | $0.00003775 | $0.000007577 | $0.00001405 | $20.71 | $42,085.61 |
| 2018-11-28 | $0.00001407 | $0.00004389 | $0.000007198 | $0.000007310 | $4.36 | $21,888.93 |
| 2018-11-29 | $0.000007327 | $0.00003611 | $0.000007074 | $0.000009963 | $210.74 | $29,836.28 |
| 2018-11-30 | $0.000009986 | $0.000009986 | $0.000005924 | $0.000006034 | $156.57 | $18,068.43 |