Node NODE
Xếp hạng #?
01:59:12 30/09/2016
Node (NODE)
Không hoạt động
Lịch sử giá Node (NODE) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.00007441 | $0.00007474 | $0.00007349 | $0.00007432 | $7.43 | $74,317.50 |
| 2016-03-02 | $0.00007399 | $0.00007411 | $0.00006793 | $0.00006793 | $40.05 | $67,930.90 |
| 2016-03-03 | $0.00006784 | $0.00007182 | $0.00006711 | $0.00007166 | $0.8051 | $71,657.90 |
| 2016-03-04 | $0.00007168 | $0.00007228 | $0.00006986 | $0.00006990 | $0.7853 | $69,899.70 |
| 2016-03-05 | $0.00006139 | $0.00006532 | $0.00004835 | $0.00006414 | $21.50 | $64,135.20 |
| 2016-03-06 | $0.00006409 | $0.00006591 | $0.00005707 | $0.00005707 | $0.1141 | $57,065.00 |
| 2016-03-07 | $0.00005708 | $0.00006635 | $0.00005688 | $0.00006217 | $2.65 | $62,172.30 |
| 2016-03-08 | $0.00006215 | $0.0001115 | $0.00006213 | $0.00007867 | $323.37 | $78,668.90 |
| 2016-03-09 | $0.00007865 | $0.00007865 | $0.00007441 | $0.00007466 | $2.41 | $74,663.60 |
| 2016-03-10 | $0.00007467 | $0.00008280 | $0.00007460 | $0.00008272 | $0.6714 | $82,724.90 |
| 2016-03-11 | $0.00008273 | $0.00008317 | $0.00003786 | $0.00003794 | $120.96 | $37,941.50 |
| 2016-03-12 | $0.00003795 | $0.00008318 | $0.00003747 | $0.00006589 | $80.84 | $65,887.40 |
| 2016-03-13 | $0.00006586 | $0.00008332 | $0.00006586 | $0.00006626 | $62.31 | $66,256.00 |
| 2016-03-14 | $0.00006625 | $0.00007904 | $0.00006625 | $0.00007495 | $246.11 | $74,948.60 |
| 2016-03-15 | $0.00007496 | $0.00008946 | $0.00007491 | $0.00008751 | $4.38 | $87,507.40 |
| 2016-03-16 | $0.00008753 | $0.00008763 | $0.00008734 | $0.00008759 | $43.27 | $87,586.40 |
| 2016-03-17 | $0.00008757 | $0.00008815 | $0.00007955 | $0.00008413 | $43.90 | $84,130.80 |
| 2016-03-18 | $0.00008412 | $0.00008412 | $0.00007310 | $0.00007373 | $2.83 | $73,734.50 |
| 2016-03-19 | $0.00007367 | $0.00007398 | $0.00006242 | $0.00007182 | $3.44 | $71,816.30 |
| 2016-03-20 | $0.00007180 | $0.00008267 | $0.00006172 | $0.00007452 | $13.87 | $74,521.80 |
| 2016-03-21 | $0.00007448 | $0.00007853 | $0.00006997 | $0.00007853 | $229.99 | $78,527.80 |
| 2016-03-22 | $0.00007853 | $0.0001044 | $0.00007838 | $0.00009298 | $21.70 | $92,980.40 |
| 2016-03-23 | $0.00009300 | $0.00009324 | $0.00007095 | $0.00008046 | $25.19 | $80,462.60 |
| 2016-03-24 | $0.00008047 | $0.00008225 | $0.00007919 | $0.00008200 | $17.99 | $82,004.20 |
| 2016-03-25 | $0.00008201 | $0.00008851 | $0.00008059 | $0.00008762 | $47.00 | $87,616.60 |
| 2016-03-26 | $0.00008761 | $0.00009212 | $0.00008761 | $0.00009195 | $0.04179 | $91,945.00 |
| 2016-03-27 | $0.00009195 | $0.00009201 | $0.00005970 | $0.00005975 | $256.10 | $59,754.70 |
| 2016-03-28 | $0.00005975 | $0.00007225 | $0.00005957 | $0.00007210 | $274.30 | $72,097.50 |
| 2016-03-29 | $0.00007212 | $0.00007239 | $0.00002078 | $0.00007080 | $442.96 | $70,799.00 |
| 2016-03-30 | $0.00007081 | $0.00007086 | $0.00005410 | $0.00006223 | $13.18 | $62,230.10 |
| 2016-03-31 | $0.00006222 | $0.00006694 | $0.00006222 | $0.00006668 | $24.22 | $66,684.60 |