Node NODE
Xếp hạng #?
01:59:12 30/09/2016
Node (NODE)
Không hoạt động
Lịch sử giá Node (NODE) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.00003367 | $0.00003431 | $0.00003348 | $0.00003380 | $67.50 | $33,798.20 |
| 2016-07-02 | $0.00003381 | $0.00003401 | $0.00002709 | $0.00002813 | $2.81 | $28,131.50 |
| 2016-07-03 | $0.00002815 | $0.00002820 | $0.00002757 | $0.00002767 | $2.76 | $27,666.50 |
| 2016-07-05 | $0.00002014 | $0.00002027 | $0.00001995 | $0.00002012 | $115.89 | $20,116.30 |
| 2016-07-06 | $0.00002012 | $0.00003399 | $0.00002011 | $0.00003385 | $2.83 | $33,851.60 |
| 2016-07-07 | $0.00003387 | $0.00003412 | $0.00002563 | $0.00003198 | $14.65 | $31,983.30 |
| 2016-07-08 | $0.00003203 | $0.00003334 | $0.00003182 | $0.00003334 | $0.4200 | $33,335.30 |
| 2016-07-09 | $0.00003333 | $0.00003976 | $0.00003234 | $0.00003905 | $2.26 | $39,054.70 |
| 2016-07-10 | $0.00003906 | $0.00003914 | $0.00003234 | $0.00003249 | $0.09096 | $32,486.40 |
| 2016-07-11 | $0.00003247 | $0.00003298 | $0.00002580 | $0.00002591 | $17.66 | $25,907.10 |
| 2016-07-12 | $0.00002591 | $0.00003376 | $0.00002591 | $0.00003323 | $4.63 | $33,227.30 |
| 2016-07-13 | $0.00003323 | $0.00003344 | $0.00003278 | $0.00003278 | $7.28 | $32,783.60 |
| 2016-07-14 | $0.00003272 | $0.00003315 | $0.00003265 | $0.00003289 | $0.3289 | $32,889.40 |
| 2016-07-15 | $0.00003290 | $0.00003327 | $0.00002652 | $0.00002655 | $20.88 | $26,553.90 |
| 2016-07-16 | $0.00002653 | $0.00002666 | $0.00002637 | $0.00002641 | $20.77 | $26,405.40 |
| 2016-07-23 | $0.00003277 | $0.00003938 | $0.00003277 | $0.00003934 | $78.31 | $39,336.70 |
| 2016-07-24 | $0.00003933 | $0.00003979 | $0.00002621 | $0.00003967 | $68.99 | $39,672.50 |
| 2016-07-25 | $0.00003968 | $0.00003971 | $0.00003920 | $0.00003923 | $13.08 | $39,234.80 |
| 2016-07-26 | $0.00003240 | $0.00003937 | $0.00003238 | $0.00003261 | $50.74 | $32,606.10 |
| 2016-07-27 | $0.00003911 | $0.00003945 | $0.00003243 | $0.00003926 | $0.06543 | $39,258.80 |
| 2016-07-28 | $0.00003926 | $0.00003940 | $0.00002619 | $0.00002620 | $3.90 | $26,204.60 |
| 2016-07-29 | $0.00002620 | $0.00003289 | $0.00002619 | $0.00003285 | $87.15 | $32,846.90 |
| 2016-07-30 | $0.00003285 | $0.00003289 | $0.00003279 | $0.00003282 | $5.91 | $32,818.40 |