BrokerNekoNetwork BNN
Xếp hạng #?
06:44:11 16/04/2020
BrokerNekoNetwork (BNN)
Không theo dõi
Lịch sử giá BrokerNekoNetwork (BNN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.000005419 | $0.00003860 | $0.000005392 | $0.00003854 | $0.007622 | $115,399 |
| 2019-01-02 | $0.00003863 | $0.00003863 | $0.000004572 | $0.000008673 | $91.50 | $25,971.28 |
| 2019-01-03 | $0.000008664 | $0.00001195 | $0.000006073 | $0.00001067 | $130.39 | $31,961.29 |
| 2019-01-04 | $0.00001067 | $0.00001954 | $0.000003031 | $0.00001946 | $804.57 | $58,288.98 |
| 2019-01-05 | $0.00001942 | $0.00002056 | $0.000004914 | $0.000006248 | $2,518.06 | $18,709.79 |
| 2019-01-06 | $0.000006239 | $0.000007942 | $0.000004655 | $0.000007886 | $445.96 | $23,615.58 |
| 2019-01-07 | $0.000007891 | $0.00001211 | $0.000004617 | $0.000007565 | $4,534.90 | $22,655.32 |
| 2019-01-08 | $0.000007563 | $0.000007613 | $0.000004274 | $0.000004274 | $197.12 | $12,798.57 |
| 2019-01-09 | $0.000004276 | $0.000006991 | $0.000004270 | $0.000005892 | $306.51 | $17,644.16 |
| 2019-01-10 | $0.000005892 | $0.000006804 | $0.000005161 | $0.000006436 | $0.8979 | $19,273.18 |
| 2019-01-11 | $0.000006421 | $0.000009249 | $0.000005405 | $0.000007048 | $337.71 | $21,105.26 |
| 2019-01-12 | $0.000007052 | $0.000007654 | $0.000004955 | $0.000004970 | $728.90 | $14,883.65 |
| 2019-01-13 | $0.000004965 | $0.000005821 | $0.000003675 | $0.000004767 | $244.99 | $14,275.34 |
| 2019-01-14 | $0.000004771 | $0.000006664 | $0.000004762 | $0.000005312 | $78.73 | $15,908.37 |
| 2019-01-15 | $0.000005313 | $0.000006101 | $0.000003804 | $0.000006100 | $308.50 | $18,267.08 |
| 2019-01-16 | $0.000006093 | $0.000006354 | $0.000004897 | $0.000004946 | $17.09 | $14,810.68 |
| 2019-01-17 | $0.000004941 | $0.00002001 | $0.000004831 | $0.000005827 | $765.02 | $17,448.11 |
| 2019-01-18 | $0.000005824 | $0.000005831 | $0.000004830 | $0.000004842 | $51.35 | $14,500.16 |
| 2019-01-19 | $0.000004864 | $0.000007528 | $0.000004846 | $0.000004984 | $10.47 | $14,926.19 |
| 2019-01-20 | $0.000004981 | $0.00003612 | $0.000004765 | $0.00003596 | $3.60 | $107,688 |
| 2019-01-21 | $0.00003600 | $0.00003608 | $0.00003557 | $0.00003578 | $0 | $107,132 |
| 2019-01-22 | $0.00003578 | $0.00003578 | $0.000004752 | $0.000005937 | $3.11 | $17,778.33 |
| 2019-01-23 | $0.000005937 | $0.000005966 | $0.000004657 | $0.000004699 | $7.12 | $14,072.29 |
| 2019-01-24 | $0.000004701 | $0.000005901 | $0.000003492 | $0.000003521 | $224.22 | $10,544.66 |
| 2019-01-25 | $0.000003526 | $0.00001297 | $0.000003526 | $0.00001296 | $1.52 | $38,811.42 |
| 2019-01-26 | $0.00001296 | $0.00003618 | $0.000004653 | $0.000004658 | $0.5754 | $13,949.14 |
| 2019-01-27 | $0.000004659 | $0.00002014 | $0.000003405 | $0.00002004 | $172.73 | $60,015.33 |
| 2019-01-28 | $0.00002007 | $0.00003465 | $0.000003797 | $0.000003833 | $3.63 | $11,477.75 |
| 2019-01-29 | $0.000003836 | $0.000004717 | $0.000003164 | $0.000003167 | $1.56 | $9,483.79 |
| 2019-01-30 | $0.000003162 | $0.000003290 | $0.000003145 | $0.000003267 | $1.49 | $9,783.00 |
| 2019-01-31 | $0.000003267 | $0.000006465 | $0.000003267 | $0.000006423 | $108.11 | $19,234.13 |