Node NODE
Xếp hạng #?
01:59:12 30/09/2016
Node (NODE)
Không hoạt động
Lịch sử giá Node (NODE) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-02 | $0.00003746 | $0.00003782 | $0.00003732 | $0.00003766 | $18.60 | $37,661.20 |
| 2016-06-03 | $0.00003766 | $0.00003779 | $0.00002690 | $0.00003415 | $63.08 | $34,145.90 |
| 2016-06-04 | $0.00003415 | $0.00005206 | $0.00003410 | $0.00004585 | $151.68 | $45,854.40 |
| 2016-06-05 | $0.00004582 | $0.00004662 | $0.00004553 | $0.00004600 | $0.09201 | $46,003.10 |
| 2016-06-06 | $0.00004600 | $0.00004687 | $0.00002918 | $0.00002927 | $31.39 | $29,274.20 |
| 2016-06-07 | $0.00002928 | $0.00004105 | $0.00002921 | $0.00003459 | $648.27 | $34,592.00 |
| 2016-06-08 | $0.00003460 | $0.00003464 | $0.00002866 | $0.00002909 | $0.1454 | $29,089.90 |
| 2016-06-09 | $0.00002908 | $0.00003484 | $0.00002891 | $0.00003448 | $10.52 | $34,478.90 |
| 2016-06-10 | $0.00003448 | $0.00004041 | $0.00003440 | $0.00003465 | $1.18 | $34,654.10 |
| 2016-06-11 | $0.00003465 | $0.00003516 | $0.00003465 | $0.00003495 | $0.3728 | $34,948.90 |
| 2016-06-12 | $0.00003776 | $0.00003979 | $0.00003317 | $0.00003361 | $3.67 | $33,614.30 |
| 2016-06-13 | $0.00003364 | $0.00003580 | $0.00003322 | $0.00003521 | $6.69 | $35,214.70 |
| 2016-06-14 | $0.00003522 | $0.00003523 | $0.00003314 | $0.00003429 | $10.61 | $34,291.20 |
| 2016-06-15 | $0.00003428 | $0.00003482 | $0.00003363 | $0.00003466 | $0.3466 | $34,655.50 |
| 2016-06-18 | $0.00003761 | $0.00003890 | $0.00003730 | $0.00003782 | $0.8851 | $37,824.10 |
| 2016-06-19 | $0.00003781 | $0.00003816 | $0.00003040 | $0.00003054 | $23.24 | $30,535.30 |
| 2016-06-20 | $0.00003055 | $0.00003056 | $0.00002931 | $0.00002948 | $7.58 | $29,476.00 |
| 2016-06-23 | $0.00002954 | $0.00003147 | $0.00002811 | $0.00003119 | $94.86 | $31,193.20 |
| 2016-06-24 | $0.00003120 | $0.00003409 | $0.00003120 | $0.00003335 | $79.67 | $33,347.20 |
| 2016-06-25 | $0.00003327 | $0.00003459 | $0.00003233 | $0.00003327 | $10.75 | $33,267.00 |
| 2016-06-26 | $0.00003326 | $0.00003330 | $0.00003085 | $0.00003150 | $3.15 | $31,503.00 |
| 2016-06-27 | $0.00003147 | $0.00003147 | $0.00003122 | $0.00003124 | $3.12 | $31,242.20 |
| 2016-06-29 | $0.00003220 | $0.00003223 | $0.00003141 | $0.00003199 | $38.38 | $31,987.20 |
| 2016-06-30 | $0.00003199 | $0.00003370 | $0.00003183 | $0.00003370 | $0.1011 | $33,701.90 |