BrokerNekoNetwork BNN
Xếp hạng #?
06:44:11 16/04/2020
BrokerNekoNetwork (BNN)
Không theo dõi
Lịch sử giá BrokerNekoNetwork (BNN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.000003151 | $0.000003151 | $0.000003151 | $0.000003151 | $0 | $9,436.05 |
| 2019-05-02 | $0.000003151 | $0.000003259 | $0.000003151 | $0.000003243 | $0.9729 | $9,711.11 |
| 2019-05-03 | $0.000003242 | $0.000004729 | $0.000003222 | $0.000004678 | $186.03 | $14,008.84 |
| 2019-05-04 | $0.000004678 | $0.000004947 | $0.000003924 | $0.000004942 | $0 | $14,798.94 |
| 2019-05-05 | $0.000004942 | $0.000004942 | $0.000004942 | $0.000004942 | $0 | $14,798.94 |
| 2019-05-06 | $0.000004942 | $0.000004942 | $0.000004942 | $0.000004942 | $0 | $14,798.94 |
| 2019-05-07 | $0.000004942 | $0.000004942 | $0.000004942 | $0.000004942 | $0 | $14,798.94 |
| 2019-05-08 | $0.000004942 | $0.000004942 | $0.000002192 | $0.000002223 | $37.54 | $6,657.39 |
| 2019-05-09 | $0.000002223 | $0.000002246 | $0.000001676 | $0.000001704 | $0.08522 | $5,103.96 |
| 2019-05-10 | $0.000001704 | $0.000002249 | $0.000001690 | $0.000001916 | $316.05 | $5,736.82 |
| 2019-05-11 | $0.000001915 | $0.000002131 | $0.000001871 | $0.000001914 | $0 | $5,732.61 |
| 2019-05-12 | $0.000001914 | $0.000001914 | $0.000001914 | $0.000001914 | $0 | $5,732.61 |
| 2019-05-13 | $0.000001914 | $0.000004836 | $0.000001914 | $0.000004647 | $41.82 | $13,914.99 |
| 2019-05-14 | $0.000004649 | $0.000005052 | $0.000004631 | $0.000004918 | $0 | $14,727.03 |
| 2019-05-15 | $0.000004918 | $0.000004918 | $0.000004918 | $0.000004918 | $0 | $14,727.03 |
| 2019-05-16 | $0.000004918 | $0.000004918 | $0.000002558 | $0.000002644 | $138.93 | $7,916.78 |
| 2019-05-17 | $0.000002643 | $0.000002674 | $0.000002282 | $0.000002335 | $0 | $6,992.02 |
| 2019-05-18 | $0.000002335 | $0.000002335 | $0.000002335 | $0.000002335 | $0 | $6,992.02 |
| 2019-05-19 | $0.000002335 | $0.000002335 | $0.000002335 | $0.000002335 | $0 | $6,992.02 |
| 2019-05-20 | $0.000002335 | $0.000005884 | $0.000002335 | $0.000005805 | $12.85 | $17,382.38 |
| 2019-05-21 | $0.000005805 | $0.000005874 | $0.000005067 | $0.000005104 | $10.21 | $15,285.10 |
| 2019-05-22 | $0.000005104 | $0.000005175 | $0.000005022 | $0.000005034 | $0 | $15,073.27 |
| 2019-05-23 | $0.000005034 | $0.000005034 | $0.000004738 | $0.000004984 | $36.94 | $14,924.39 |
| 2019-05-24 | $0.000004981 | $0.000005091 | $0.000004928 | $0.000005029 | $0 | $15,060.36 |
| 2019-05-25 | $0.000005029 | $0.000005061 | $0.000005008 | $0.000005032 | $0.05033 | $15,069.55 |
| 2019-05-26 | $0.000005034 | $0.000005135 | $0.000004960 | $0.000005114 | $0.05003 | $15,314.61 |
| 2019-05-27 | $0.000005114 | $0.00001030 | $0.000002686 | $0.00001010 | $196.03 | $30,247.77 |
| 2019-05-28 | $0.00001009 | $0.00008728 | $0.000009894 | $0.00008726 | $0.01229 | $261,307 |
| 2019-05-29 | $0.00008724 | $0.00008724 | $0.00008552 | $0.00008559 | $0.01206 | $256,311 |
| 2019-05-30 | $0.00008559 | $0.00008751 | $0.000004946 | $0.000005120 | $0.4506 | $15,333.14 |
| 2019-05-31 | $0.000005120 | $0.000005186 | $0.000004983 | $0.000005118 | $0 | $15,327.60 |