BrokerNekoNetwork BNN
Xếp hạng #?
06:44:11 16/04/2020
BrokerNekoNetwork (BNN)
Không theo dõi
Lịch sử giá BrokerNekoNetwork (BNN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00004097 | $0.00004129 | $0.00004080 | $0.00004129 | $0 | $123,649 |
| 2019-04-02 | $0.00004129 | $0.00004129 | $0.00004129 | $0.00004129 | $0 | $123,649 |
| 2019-04-03 | $0.00004129 | $0.00004129 | $0.000004936 | $0.000006452 | $25.30 | $19,321.99 |
| 2019-04-04 | $0.000006460 | $0.000006597 | $0.000006231 | $0.000006343 | $1.04 | $18,994.12 |
| 2019-04-05 | $0.000006343 | $0.000006660 | $0.000006322 | $0.000006621 | $28.13 | $19,826.90 |
| 2019-04-06 | $0.000006621 | $0.000006753 | $0.000006471 | $0.000006743 | $0 | $20,191.04 |
| 2019-04-07 | $0.000006743 | $0.000006743 | $0.000003320 | $0.000003489 | $0.1047 | $10,447.86 |
| 2019-04-08 | $0.000003494 | $0.000003686 | $0.000003484 | $0.000003608 | $1.49 | $10,803.49 |
| 2019-04-09 | $0.000003608 | $0.000005337 | $0.000003504 | $0.000005284 | $1.57 | $15,822.62 |
| 2019-04-10 | $0.000005284 | $0.000005456 | $0.000005272 | $0.000005394 | $0 | $16,153.80 |
| 2019-04-11 | $0.000005394 | $0.000005394 | $0.000004902 | $0.000004965 | $0.7275 | $14,868.89 |
| 2019-04-12 | $0.000004960 | $0.000004985 | $0.000004831 | $0.000004955 | $0 | $14,838.21 |
| 2019-04-13 | $0.000004955 | $0.000004955 | $0.000004955 | $0.000004955 | $0 | $14,838.21 |
| 2019-04-14 | $0.000004955 | $0.000005036 | $0.000004955 | $0.000005036 | $254.04 | $15,081.11 |
| 2019-04-15 | $0.000005036 | $0.00001042 | $0.000005031 | $0.00001041 | $5.61 | $31,180.26 |
| 2019-04-16 | $0.00001041 | $0.00001148 | $0.000003099 | $0.000009560 | $283.63 | $28,628.25 |
| 2019-04-17 | $0.000009560 | $0.00001048 | $0.000005008 | $0.000009260 | $5.81 | $27,730.41 |
| 2019-04-18 | $0.000009260 | $0.00003727 | $0.000005184 | $0.000005213 | $0.2599 | $15,611.46 |
| 2019-04-19 | $0.000005214 | $0.00005274 | $0.000005204 | $0.00002124 | $3.67 | $63,608.24 |
| 2019-04-20 | $0.00002125 | $0.00002128 | $0.000003436 | $0.000003476 | $50.60 | $10,410.33 |
| 2019-04-21 | $0.000003477 | $0.000003490 | $0.000003350 | $0.000003386 | $0 | $10,138.53 |
| 2019-04-22 | $0.000003386 | $0.000003386 | $0.000003386 | $0.000003386 | $0 | $10,138.53 |
| 2019-04-23 | $0.000003386 | $0.000003386 | $0.000003386 | $0.000003386 | $0 | $10,138.53 |
| 2019-04-24 | $0.000003386 | $0.000003386 | $0.000003386 | $0.000003386 | $0 | $10,138.53 |
| 2019-04-25 | $0.000003386 | $0.000003386 | $0.000003386 | $0.000003386 | $0 | $10,138.53 |
| 2019-04-26 | $0.000003386 | $0.000003386 | $0.000003078 | $0.000003126 | $3.91 | $9,360.13 |
| 2019-04-27 | $0.000003127 | $0.000003147 | $0.000003113 | $0.000003144 | $0 | $9,414.16 |
| 2019-04-28 | $0.000003144 | $0.000003144 | $0.000003144 | $0.000003144 | $0 | $9,414.16 |
| 2019-04-29 | $0.000003144 | $0.000003167 | $0.000003065 | $0.000003103 | $0.04654 | $9,292.42 |
| 2019-04-30 | $0.000003104 | $0.000003163 | $0.000003104 | $0.000003151 | $0 | $9,436.05 |