Node NODE
Xếp hạng #?
01:59:12 30/09/2016
Node (NODE)
Không hoạt động
Lịch sử giá Node (NODE) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.00003090 | $0.00003094 | $0.00002410 | $0.00002413 | $0.4996 | $24,127.90 |
| 2015-10-02 | $0.00002413 | $0.00003086 | $0.00002403 | $0.00003082 | $0.02608 | $30,824.00 |
| 2015-10-03 | $0.00004305 | $0.00004308 | $0.00004293 | $0.00004298 | $0.04298 | $42,983.10 |
| 2015-10-04 | $0.00004297 | $0.00004301 | $0.00004287 | $0.00004289 | $0.04289 | $42,894.20 |
| 2015-10-05 | $0.00003114 | $0.00004319 | $0.00002874 | $0.00003742 | $248.27 | $37,424.50 |
| 2015-10-06 | $0.00003745 | $0.00003942 | $0.00002161 | $0.00003937 | $111.18 | $39,367.00 |
| 2015-10-07 | $0.00003937 | $0.00003947 | $0.00003881 | $0.00003886 | $0.07286 | $38,861.00 |
| 2015-10-08 | $0.00003888 | $0.00003908 | $0.00003402 | $0.00003636 | $6.81 | $36,360.30 |
| 2015-10-09 | $0.00003635 | $0.00003656 | $0.00003397 | $0.00003415 | $74.86 | $34,153.30 |
| 2015-10-10 | $0.00003415 | $0.00003434 | $0.00003408 | $0.00003412 | $64.82 | $34,116.30 |
| 2015-10-11 | $0.00002932 | $0.00002936 | $0.00002689 | $0.00002717 | $107.25 | $27,173.80 |
| 2015-10-12 | $0.00002717 | $0.00003957 | $0.00002707 | $0.00003925 | $152.45 | $39,251.70 |
| 2015-10-13 | $0.00003925 | $0.00003949 | $0.00002710 | $0.00002743 | $119.61 | $27,426.50 |
| 2015-10-14 | $0.00002745 | $0.00003814 | $0.00002738 | $0.00003781 | $946.75 | $37,811.60 |
| 2015-10-15 | $0.00003780 | $0.00004082 | $0.00002789 | $0.00002798 | $7.95 | $27,981.90 |
| 2015-10-16 | $0.00002798 | $0.00002906 | $0.00002363 | $0.00002418 | $136.35 | $24,183.40 |
| 2015-10-17 | $0.00002421 | $0.00002933 | $0.00002416 | $0.00002933 | $14.63 | $29,327.60 |
| 2015-10-18 | $0.00002928 | $0.00002939 | $0.00002347 | $0.00002368 | $30.90 | $23,678.30 |
| 2015-10-19 | $0.00002367 | $0.00002647 | $0.00002361 | $0.00002635 | $2.41 | $26,346.80 |
| 2015-10-20 | $0.00002634 | $0.00002979 | $0.00002632 | $0.00002964 | $3.14 | $29,639.60 |
| 2015-10-21 | $0.00002964 | $0.00002978 | $0.00002663 | $0.00002673 | $0.001336 | $26,727.00 |
| 2015-10-23 | $0.00002488 | $0.00003001 | $0.00002471 | $0.00002832 | $1,121.94 | $28,316.90 |
| 2015-10-24 | $0.00002831 | $0.00003662 | $0.00002831 | $0.00003662 | $16.77 | $36,621.80 |
| 2015-10-25 | $0.00003662 | $0.00003823 | $0.00003659 | $0.00003802 | $0.3802 | $38,016.90 |
| 2015-10-26 | $0.00003117 | $0.00003136 | $0.00002562 | $0.00002568 | $39.49 | $25,675.90 |
| 2015-10-27 | $0.00002568 | $0.00002666 | $0.00002296 | $0.00002644 | $2.27 | $26,436.80 |
| 2015-10-28 | $0.00002644 | $0.00002757 | $0.00002643 | $0.00002744 | $0.04268 | $27,437.30 |
| 2015-10-29 | $0.00002742 | $0.00002864 | $0.00002716 | $0.00002824 | $0.5774 | $28,243.10 |
| 2015-10-30 | $0.00002825 | $0.00004265 | $0.00001687 | $0.00004252 | $2,083.66 | $42,521.40 |
| 2015-10-31 | $0.00004252 | $0.00004316 | $0.00003402 | $0.00003454 | $0.09421 | $34,544.00 |