Node NODE
Xếp hạng #?
01:59:12 30/09/2016
Node (NODE)
Không hoạt động
Lịch sử giá Node (NODE) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.00003456 | $0.00003537 | $0.00003431 | $0.00003520 | $0.09599 | $35,197.00 |
| 2015-11-02 | $0.00003615 | $0.00004019 | $0.00003615 | $0.00003967 | $21.64 | $39,669.10 |
| 2015-11-03 | $0.00003973 | $0.00004103 | $0.00003451 | $0.00003610 | $0.5135 | $36,103.10 |
| 2015-11-04 | $0.00003631 | $0.00004846 | $0.00003631 | $0.00004089 | $745.60 | $40,889.20 |
| 2015-11-05 | $0.00004116 | $0.00004476 | $0.00001554 | $0.00003101 | $153.06 | $31,011.00 |
| 2015-11-06 | $0.00003091 | $0.00003920 | $0.00002832 | $0.00002992 | $2.62 | $29,924.10 |
| 2015-11-07 | $0.00003445 | $0.00003896 | $0.00002293 | $0.00003869 | $68.45 | $38,692.40 |
| 2015-11-08 | $0.00003865 | $0.00003899 | $0.00003318 | $0.00003351 | $41.73 | $33,508.60 |
| 2015-11-09 | $0.00003360 | $0.00003826 | $0.00003025 | $0.00003813 | $39.54 | $38,133.70 |
| 2015-11-10 | $0.00003803 | $0.00003814 | $0.00003182 | $0.00003366 | $13.52 | $33,663.40 |
| 2015-11-11 | $0.00003368 | $0.00003406 | $0.00003010 | $0.00003103 | $8.72 | $31,032.60 |
| 2015-11-13 | $0.00003399 | $0.00003409 | $0.00003261 | $0.00003362 | $2.05 | $33,624.80 |
| 2015-11-14 | $0.00003368 | $0.00003382 | $0.00003338 | $0.00003343 | $2.04 | $33,431.30 |
| 2015-11-15 | $0.00003234 | $0.00003250 | $0.00003177 | $0.00003202 | $58.15 | $32,023.10 |
| 2015-11-16 | $0.00003202 | $0.00003299 | $0.00002623 | $0.00002646 | $0.06283 | $26,456.70 |
| 2015-11-17 | $0.00002646 | $0.00002707 | $0.00002637 | $0.00002680 | $0.8711 | $26,802.90 |
| 2015-11-18 | $0.00002681 | $0.00002688 | $0.00002669 | $0.00002672 | $0.8683 | $26,716.70 |
| 2015-11-20 | $0.00002226 | $0.00002577 | $0.00002220 | $0.00002577 | $9.25 | $25,772.90 |
| 2015-11-21 | $0.00002576 | $0.00002625 | $0.00002557 | $0.00002613 | $77.28 | $26,131.80 |
| 2015-11-22 | $0.00002615 | $0.00002616 | $0.00002570 | $0.00002594 | $59.06 | $25,937.80 |
| 2015-11-23 | $0.00002596 | $0.00002601 | $0.00002257 | $0.00002261 | $21.85 | $22,610.40 |
| 2015-11-24 | $0.00002261 | $0.00003217 | $0.00002227 | $0.00002880 | $68.19 | $28,804.10 |
| 2015-11-25 | $0.00002880 | $0.00002962 | $0.00002292 | $0.00002299 | $107.80 | $22,987.20 |
| 2015-11-26 | $0.00002297 | $0.00003291 | $0.00002297 | $0.00002486 | $75.98 | $24,859.90 |
| 2015-11-27 | $0.00002469 | $0.00002545 | $0.00002435 | $0.00002509 | $0.8638 | $25,089.80 |
| 2015-11-28 | $0.00002506 | $0.00002517 | $0.00001410 | $0.00002142 | $124.17 | $21,415.10 |
| 2015-11-29 | $0.00002144 | $0.00002910 | $0.00002137 | $0.00002229 | $321.97 | $22,285.10 |
| 2015-11-30 | $0.00002599 | $0.00002670 | $0.00001856 | $0.00002641 | $266.64 | $26,412.90 |