Node NODE
Xếp hạng #?
01:59:12 30/09/2016
Node (NODE)
Không hoạt động
Lịch sử giá Node (NODE) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.00002641 | $0.00002653 | $0.00002496 | $0.00002537 | $8.70 | $25,367.10 |
| 2015-12-02 | $0.00002537 | $0.00002537 | $0.00002446 | $0.00002466 | $8.46 | $24,663.30 |
| 2015-12-03 | $0.00002513 | $0.00002592 | $0.00002502 | $0.00002528 | $0.2383 | $25,278.80 |
| 2015-12-04 | $0.00002527 | $0.00002543 | $0.00002150 | $0.00002178 | $2.09 | $21,784.70 |
| 2015-12-05 | $0.00002179 | $0.00002600 | $0.00001887 | $0.00001944 | $30.71 | $19,443.40 |
| 2015-12-06 | $0.00001945 | $0.00003173 | $0.00001945 | $0.00003133 | $51.47 | $31,331.00 |
| 2015-12-07 | $0.00003110 | $0.00003200 | $0.00002761 | $0.00002770 | $3.81 | $27,697.90 |
| 2015-12-08 | $0.00002769 | $0.00002892 | $0.00002730 | $0.00002892 | $8.42 | $28,917.60 |
| 2015-12-09 | $0.00002909 | $0.00002962 | $0.00002844 | $0.00002921 | $3.03 | $29,207.80 |
| 2015-12-10 | $0.00002923 | $0.00002937 | $0.00002881 | $0.00002910 | $1.50 | $29,096.00 |
| 2015-12-11 | $0.00002592 | $0.00003162 | $0.00002592 | $0.00003155 | $5.66 | $31,547.50 |
| 2015-12-12 | $0.00003164 | $0.00003752 | $0.00003144 | $0.00003487 | $108.87 | $34,868.60 |
| 2015-12-13 | $0.00003480 | $0.00003480 | $0.00003453 | $0.00003474 | $108.46 | $34,736.90 |
| 2015-12-15 | $0.00003596 | $0.00003717 | $0.00003590 | $0.00003713 | $8.51 | $37,128.50 |
| 2015-12-16 | $0.00003723 | $0.00003723 | $0.00003551 | $0.00003611 | $0.5145 | $36,106.00 |
| 2015-12-17 | $0.00003160 | $0.00003205 | $0.00003160 | $0.00003194 | $0.6740 | $31,942.20 |
| 2015-12-18 | $0.00003193 | $0.00003251 | $0.00002285 | $0.00002318 | $35.79 | $23,183.40 |
| 2015-12-19 | $0.00002318 | $0.00002328 | $0.00002284 | $0.00002311 | $0.07856 | $23,106.70 |
| 2015-12-20 | $0.00002312 | $0.00002313 | $0.00002292 | $0.00002298 | $0.07813 | $22,978.20 |
| 2015-12-22 | $0.00003078 | $0.00003516 | $0.00003049 | $0.00003061 | $176.92 | $30,609.70 |
| 2015-12-23 | $0.00003493 | $0.00003553 | $0.00002636 | $0.00003553 | $179.70 | $35,531.30 |
| 2015-12-24 | $0.00002738 | $0.00004111 | $0.00002725 | $0.00004096 | $0.3277 | $40,959.10 |
| 2015-12-25 | $0.00004095 | $0.00004125 | $0.00004069 | $0.00004077 | $0.1812 | $40,769.60 |
| 2015-12-28 | $0.00004236 | $0.00004236 | $0.00003978 | $0.00003986 | $0.05406 | $39,858.70 |
| 2015-12-29 | $0.00003985 | $0.00005188 | $0.00003970 | $0.00005188 | $21.01 | $51,881.20 |
| 2015-12-30 | $0.00005196 | $0.00005213 | $0.00005173 | $0.00005193 | $21.03 | $51,926.90 |