Node NODE
Xếp hạng #?
01:59:12 30/09/2016
Node (NODE)
Không hoạt động
Lịch sử giá Node (NODE) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-03 | $0.00001685 | $0.00001707 | $0.00001677 | $0.00001699 | $0.4531 | $16,992.80 |
| 2016-08-04 | $0.00001699 | $0.00001738 | $0.00001697 | $0.00001735 | $1.99 | $17,348.20 |
| 2016-08-05 | $0.00001735 | $0.00002304 | $0.00001710 | $0.00002301 | $0.2531 | $23,009.40 |
| 2016-08-06 | $0.00002300 | $0.00002942 | $0.00002296 | $0.00002939 | $1.88 | $29,388.20 |
| 2016-08-07 | $0.00002939 | $0.00002957 | $0.00002351 | $0.00002371 | $28.27 | $23,705.30 |
| 2016-08-08 | $0.00002371 | $0.00002372 | $0.00002352 | $0.00002364 | $2.36 | $23,638.90 |
| 2016-08-09 | $0.00002364 | $0.00002364 | $0.00002339 | $0.00002352 | $4.70 | $23,521.00 |
| 2016-08-10 | $0.00002351 | $0.00002394 | $0.00001794 | $0.00002367 | $5.30 | $23,673.70 |
| 2016-08-11 | $0.00002368 | $0.00002390 | $0.00002357 | $0.00002357 | $1.30 | $23,574.40 |
| 2016-08-12 | $0.00002356 | $0.00002357 | $0.00001755 | $0.00001763 | $30.12 | $17,629.10 |
| 2016-08-13 | $0.00001763 | $0.00001771 | $0.00001755 | $0.00001757 | $1.75 | $17,566.30 |
| 2016-08-14 | $0.00001757 | $0.00002869 | $0.00001713 | $0.00002852 | $34.17 | $28,519.40 |
| 2016-08-15 | $0.00002852 | $0.00002868 | $0.00001690 | $0.00001701 | $20.48 | $17,013.40 |
| 2016-08-16 | $0.00001702 | $0.00002322 | $0.00001700 | $0.00002309 | $0.1155 | $23,094.00 |
| 2016-08-17 | $0.00002310 | $0.00002324 | $0.00002286 | $0.00002296 | $0.1148 | $22,956.30 |
| 2016-08-18 | $0.00002296 | $0.00002298 | $0.00001722 | $0.00001723 | $24.02 | $17,225.50 |
| 2016-08-19 | $0.00001723 | $0.00001733 | $0.00001723 | $0.00001727 | $0.6909 | $17,271.40 |
| 2016-08-20 | $0.00001727 | $0.00001744 | $0.00001726 | $0.00001742 | $0.6966 | $17,415.30 |
| 2016-08-22 | $0.00001754 | $0.00002939 | $0.00001754 | $0.00002934 | $37.98 | $29,342.00 |
| 2016-08-23 | $0.00002934 | $0.00002938 | $0.00002327 | $0.00002334 | $15.56 | $23,342.80 |
| 2016-08-24 | $0.00002334 | $0.00002334 | $0.00002319 | $0.00002320 | $0.2320 | $23,204.80 |
| 2016-08-25 | $0.00002321 | $0.00002322 | $0.00002303 | $0.00002305 | $0.2305 | $23,051.80 |
| 2016-08-26 | $0.00002318 | $0.00002322 | $0.00002316 | $0.00002318 | $2.32 | $23,183.30 |
| 2016-08-27 | $0.00002319 | $0.00002319 | $0.00002302 | $0.00002302 | $2.30 | $23,024.60 |
| 2016-08-28 | $0.00002855 | $0.00002870 | $0.00002855 | $0.00002869 | $0.3214 | $28,694.90 |
| 2016-08-29 | $0.00002870 | $0.00002881 | $0.00002870 | $0.00002876 | $0.3221 | $28,755.40 |