Node NODE
Xếp hạng #?
01:59:12 30/09/2016
Node (NODE)
Không hoạt động
Lịch sử giá Node (NODE) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.00006668 | $0.00006675 | $0.00005422 | $0.00005432 | $40.90 | $54,316.90 |
| 2016-04-02 | $0.00005433 | $0.00005487 | $0.00005045 | $0.00005050 | $22.61 | $50,499.50 |
| 2016-04-03 | $0.00005050 | $0.00005481 | $0.00004202 | $0.00005050 | $266.29 | $50,503.30 |
| 2016-04-04 | $0.00005051 | $0.00005480 | $0.00005035 | $0.00005479 | $7.45 | $54,793.20 |
| 2016-04-05 | $0.00005479 | $0.00006364 | $0.00005468 | $0.00006360 | $450.41 | $63,596.50 |
| 2016-04-06 | $0.00006360 | $0.00006368 | $0.00005921 | $0.00005923 | $393.33 | $59,226.60 |
| 2016-04-07 | $0.00005925 | $0.00005928 | $0.00005486 | $0.00005494 | $4.49 | $54,944.40 |
| 2016-04-08 | $0.00005496 | $0.00008076 | $0.00005493 | $0.00005534 | $26.61 | $55,341.10 |
| 2016-04-09 | $0.00005535 | $0.00005873 | $0.00005436 | $0.00005871 | $50.45 | $58,707.90 |
| 2016-04-10 | $0.00005872 | $0.00005904 | $0.00005455 | $0.00005901 | $18.20 | $59,011.70 |
| 2016-04-11 | $0.00005902 | $0.00005918 | $0.00005063 | $0.00005069 | $31.37 | $50,685.10 |
| 2016-04-12 | $0.00005032 | $0.00005090 | $0.00004644 | $0.00004665 | $65.00 | $46,646.50 |
| 2016-04-13 | $0.00004663 | $0.00004686 | $0.00003824 | $0.00004272 | $132.01 | $42,716.30 |
| 2016-04-14 | $0.00004271 | $0.00006119 | $0.00004241 | $0.00004242 | $0.8822 | $42,415.50 |
| 2016-04-15 | $0.00004243 | $0.00004688 | $0.00004243 | $0.00004298 | $17.24 | $42,975.10 |
| 2016-04-16 | $0.00004297 | $0.00006456 | $0.00004290 | $0.00006026 | $413.96 | $60,258.80 |
| 2016-04-17 | $0.00006028 | $0.00006451 | $0.00006010 | $0.00006409 | $16.55 | $64,090.20 |
| 2016-04-18 | $0.00006411 | $0.00006439 | $0.00006406 | $0.00006428 | $113.28 | $64,278.20 |
| 2016-04-19 | $0.00006429 | $0.00006540 | $0.00006000 | $0.00006533 | $8.26 | $65,332.90 |
| 2016-04-20 | $0.00006533 | $0.00007975 | $0.00006516 | $0.00007945 | $485.45 | $79,446.20 |
| 2016-04-21 | $0.00007945 | $0.00007967 | $0.00007067 | $0.00007189 | $202.89 | $71,889.00 |
| 2016-04-22 | $0.00007191 | $0.00008055 | $0.00007129 | $0.00008022 | $0.8735 | $80,220.60 |
| 2016-04-23 | $0.00008023 | $0.00008054 | $0.00004921 | $0.00005402 | $201.60 | $54,017.50 |
| 2016-04-24 | $0.00005403 | $0.00006357 | $0.00004518 | $0.00005045 | $227.96 | $50,453.00 |
| 2016-04-25 | $0.00005044 | $0.00006024 | $0.00004990 | $0.00006010 | $0.8784 | $60,098.70 |
| 2016-04-26 | $0.00005999 | $0.00006060 | $0.00004647 | $0.00005128 | $85.52 | $51,279.40 |
| 2016-04-27 | $0.00005127 | $0.00005136 | $0.00004650 | $0.00004885 | $4.08 | $48,854.70 |
| 2016-04-28 | $0.00004892 | $0.0001120 | $0.00004803 | $0.00008340 | $1.42 | $83,402.40 |
| 2016-04-29 | $0.00008339 | $0.00008356 | $0.00004540 | $0.00004552 | $17.71 | $45,522.50 |
| 2016-04-30 | $0.00004551 | $0.00004556 | $0.00004477 | $0.00004482 | $0.4751 | $44,822.30 |