BrokerNekoNetwork BNN
Xếp hạng #?
06:44:11 16/04/2020
BrokerNekoNetwork (BNN)
Không theo dõi
Lịch sử giá BrokerNekoNetwork (BNN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.000006428 | $0.000006437 | $0.000004210 | $0.000004588 | $1.88 | $13,738.49 |
| 2019-02-02 | $0.000004582 | $0.000005227 | $0.000004306 | $0.000004421 | $0.08842 | $13,239.24 |
| 2019-02-03 | $0.000004419 | $0.000005459 | $0.000004264 | $0.000004301 | $3.90 | $12,879.18 |
| 2019-02-04 | $0.000004304 | $0.000004348 | $0.000003224 | $0.000003232 | $10.49 | $9,678.15 |
| 2019-02-05 | $0.000003229 | $0.000005406 | $0.000003215 | $0.000005373 | $1.02 | $16,091.00 |
| 2019-02-06 | $0.000005379 | $0.000005379 | $0.000005169 | $0.000005195 | $0 | $15,556.77 |
| 2019-02-07 | $0.000005195 | $0.000005263 | $0.000005195 | $0.000005226 | $19.98 | $15,650.21 |
| 2019-02-08 | $0.000005233 | $0.000007689 | $0.000005213 | $0.000007689 | $0.06526 | $23,024.14 |
| 2019-02-09 | $0.000007684 | $0.000007695 | $0.000005962 | $0.000006509 | $20.57 | $19,493.02 |
| 2019-02-10 | $0.000006507 | $0.00001175 | $0.000006302 | $0.000007121 | $0 | $21,323.12 |
| 2019-02-11 | $0.000007121 | $0.00003670 | $0.000006261 | $0.00001046 | $3.75 | $31,334.51 |
| 2019-02-12 | $0.00001047 | $0.00003667 | $0.000007233 | $0.00003647 | $0.002842 | $109,202 |
| 2019-02-13 | $0.00003646 | $0.00003655 | $0.000006112 | $0.000006695 | $19.77 | $20,049.40 |
| 2019-02-14 | $0.000006689 | $0.00003640 | $0.000006679 | $0.00003609 | $0.3710 | $108,068 |
| 2019-02-15 | $0.00003613 | $0.00003654 | $0.00003603 | $0.00003612 | $0.3757 | $108,172 |
| 2019-02-16 | $0.00003615 | $0.00003647 | $0.000004937 | $0.00003165 | $0.4353 | $94,785.81 |
| 2019-02-17 | $0.00003165 | $0.00003171 | $0.000005249 | $0.000006695 | $118.89 | $20,049.94 |
| 2019-02-18 | $0.000006662 | $0.000007553 | $0.000005526 | $0.000006451 | $150.57 | $19,316.86 |
| 2019-02-19 | $0.000006455 | $0.000009534 | $0.000006298 | $0.000009483 | $0.3655 | $28,397.61 |
| 2019-02-20 | $0.000009475 | $0.000009497 | $0.000004354 | $0.000005983 | $110.35 | $17,917.36 |
| 2019-02-21 | $0.000005979 | $0.000007449 | $0.000004332 | $0.000004383 | $206.50 | $13,124.79 |
| 2019-02-22 | $0.000004385 | $0.000004431 | $0.000004355 | $0.000004429 | $0 | $13,263.96 |
| 2019-02-23 | $0.000004429 | $0.000004933 | $0.000004429 | $0.000004905 | $9.54 | $14,688.67 |
| 2019-02-24 | $0.000004906 | $0.00003862 | $0.000004906 | $0.00003801 | $0.3987 | $113,812 |
| 2019-02-25 | $0.00003808 | $0.00003841 | $0.000005529 | $0.000005588 | $331.81 | $16,735.20 |
| 2019-02-26 | $0.000005591 | $0.000006927 | $0.000005469 | $0.000006906 | $85.53 | $20,680.24 |
| 2019-02-27 | $0.000006905 | $0.000007061 | $0.000003950 | $0.000004087 | $6.65 | $12,237.44 |
| 2019-02-28 | $0.000004085 | $0.000004164 | $0.000002754 | $0.000004115 | $135.42 | $12,321.29 |