BrokerNekoNetwork BNN
Xếp hạng #?
06:44:11 16/04/2020
BrokerNekoNetwork (BNN)
Không theo dõi
Lịch sử giá BrokerNekoNetwork (BNN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.000006045 | $0.00001792 | $0.000005864 | $0.00001746 | $141.31 | $52,290.19 |
| 2018-12-02 | $0.00001746 | $0.00003236 | $0.00001746 | $0.00002730 | $24.84 | $81,752.31 |
| 2018-12-03 | $0.00002749 | $0.00002749 | $0.000008489 | $0.000008504 | $30.68 | $25,466.44 |
| 2018-12-04 | $0.000008488 | $0.000009489 | $0.000005959 | $0.000007747 | $368.36 | $23,198.69 |
| 2018-12-05 | $0.000007756 | $0.00002514 | $0.000007748 | $0.00002484 | $50.58 | $74,395.22 |
| 2018-12-06 | $0.00002484 | $0.00002484 | $0.000006143 | $0.000006143 | $18.27 | $18,394.44 |
| 2018-12-07 | $0.000006132 | $0.00001960 | $0.000005027 | $0.000006558 | $29.37 | $19,639.74 |
| 2018-12-08 | $0.000006548 | $0.00003471 | $0.000006344 | $0.00003471 | $0.1734 | $103,942 |
| 2018-12-09 | $0.00003470 | $0.00003505 | $0.000005492 | $0.000007339 | $110.94 | $21,976.21 |
| 2018-12-10 | $0.000007326 | $0.00001483 | $0.000007285 | $0.00001374 | $83.65 | $41,152.67 |
| 2018-12-11 | $0.00001373 | $0.00002978 | $0.000006538 | $0.000006791 | $59.85 | $20,337.11 |
| 2018-12-12 | $0.000006784 | $0.00003489 | $0.000006741 | $0.00003489 | $0.6133 | $104,473 |
| 2018-12-13 | $0.00003490 | $0.00003492 | $0.000005065 | $0.000005111 | $20.98 | $15,305.68 |
| 2018-12-14 | $0.000005122 | $0.000005186 | $0.000004919 | $0.000005061 | $27.02 | $15,156.77 |
| 2018-12-15 | $0.000005064 | $0.000005464 | $0.000004979 | $0.000005067 | $0.2027 | $15,173.05 |
| 2018-12-16 | $0.000005066 | $0.000006850 | $0.000005066 | $0.000006820 | $6.85 | $20,424.42 |
| 2018-12-17 | $0.000006830 | $0.00001118 | $0.000005122 | $0.000006245 | $172.94 | $18,701.23 |
| 2018-12-18 | $0.000006243 | $0.00001015 | $0.000006243 | $0.00001012 | $100.45 | $30,317.84 |
| 2018-12-19 | $0.00001017 | $0.00001092 | $0.000006430 | $0.000006437 | $12.92 | $19,276.65 |
| 2018-12-20 | $0.000006426 | $0.000007693 | $0.000006391 | $0.000006979 | $62.29 | $20,900.13 |
| 2018-12-21 | $0.000006968 | $0.00002092 | $0.000006904 | $0.000008175 | $18.76 | $24,479.62 |
| 2018-12-22 | $0.000008166 | $0.00003943 | $0.000007858 | $0.00001168 | $35.03 | $34,971.05 |
| 2018-12-23 | $0.00001169 | $0.00004022 | $0.00001169 | $0.00003998 | $0.004074 | $119,729 |
| 2018-12-24 | $0.00004000 | $0.00004222 | $0.000002940 | $0.000006712 | $1,049.19 | $20,100.00 |
| 2018-12-25 | $0.000006755 | $0.000008768 | $0.000005568 | $0.000008638 | $0.2088 | $25,867.81 |
| 2018-12-26 | $0.000008640 | $0.00003886 | $0.000003941 | $0.000003957 | $35.58 | $11,850.48 |
| 2018-12-27 | $0.000003966 | $0.000003984 | $0.000003530 | $0.000003535 | $0 | $10,585.20 |
| 2018-12-28 | $0.000003535 | $0.000004135 | $0.000003500 | $0.000004135 | $0.02109 | $12,383.88 |
| 2018-12-29 | $0.000004154 | $0.000005596 | $0.000002734 | $0.000004192 | $7.92 | $12,552.22 |
| 2018-12-30 | $0.000004175 | $0.000004730 | $0.000004069 | $0.000004713 | $0.5081 | $14,114.52 |
| 2018-12-31 | $0.000004720 | $0.000005481 | $0.000004086 | $0.000005419 | $10.09 | $16,228.24 |