BNODE Historical USD Price
Daily close · Sep 29, 2019 → Oct 12, 2020Daily price history
Sep 11, 2020 → Oct 12, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-10-12 | $0.4157317 | $0.54747424 | $0.41320432 | $0.48111223 | $1,269.38 |
| 2020-10-11 | $0.39857692 | $0.51286748 | $0.39835426 | $0.41593546 | $957.88 |
| 2020-10-09 | $0.44862563 | $0.45568434 | $0.40897673 | $0.42245407 | $1,094.07 |
| 2020-10-08 | $0.4420262 | $0.54046838 | $0.43971312 | $0.44798102 | $824.15 |
| 2020-10-07 | $0.43558985 | $0.61585928 | $0.43427086 | $0.44201214 | $217.62 |
| 2020-10-06 | $0.44598741 | $0.48506459 | $0.43371324 | $0.43566642 | $99.97 |
| 2020-10-05 | $0.40599894 | $0.65502975 | $0.37608885 | $0.44598038 | $1,243.06 |
| 2020-10-04 | $0.38566653 | $0.42765889 | $0.38380409 | $0.40600561 | $651.11 |
| 2020-10-02 | $0.4623847 | $0.61797303 | $0.38011866 | $0.47728122 | $211.09 |
| 2020-10-01 | $0.63692907 | $0.63857272 | $0.3727478 | $0.46249759 | $1,048.87 |
| 2020-09-30 | $0.54622455 | $0.71534343 | $0.49722847 | $0.63628892 | $2,046.82 |
| 2020-09-29 | $0.40052679 | $0.80736141 | $0.3656886 | $0.54607567 | $14,059.06 |
| 2020-09-28 | $0.40278915 | $0.4738048 | $0.32268946 | $0.40142878 | $945.17 |
| 2020-09-27 | $0.38792781 | $0.47790701 | $0.35624702 | $0.40030573 | $498.10 |
| 2020-09-26 | $0.39229898 | $0.4435289 | $0.38798064 | $0.38798064 | $660.10 |
| 2020-09-25 | $0.37578797 | $0.52184587 | $0.37329605 | $0.39216907 | $763.59 |
| 2020-09-24 | $0.27203863 | $0.52042596 | $0.27083736 | $0.37561019 | $488.41 |
| 2020-09-23 | $0.25715873 | $0.41498339 | $0.25080511 | $0.27203955 | $292.64 |
| 2020-09-22 | $0.27376916 | $0.32709894 | $0.25634038 | $0.25714532 | $85.18 |
| 2020-09-21 | $0.4645448 | $0.46622046 | $0.21820169 | $0.27438051 | $1,144.86 |
| 2020-09-20 | $0.5064664 | $0.5064664 | $0.46084046 | $0.46459792 | $279.09 |
| 2020-09-19 | $0.4653672 | $0.55262629 | $0.46521582 | $0.50653258 | $4,481.25 |
| 2020-09-18 | $0.47417103 | $0.4950872 | $0.46124765 | $0.46495385 | $495.37 |
| 2020-09-17 | $0.46372404 | $0.54184369 | $0.45716839 | $0.47379114 | $674.60 |
| 2020-09-16 | $0.45281183 | $0.54105569 | $0.22405698 | $0.46409843 | $414.07 |
| 2020-09-15 | $0.45424545 | $0.53421916 | $0.40809473 | $0.4526972 | $491.58 |
| 2020-09-14 | $0.38695057 | $0.53041996 | $0.38461797 | $0.45397783 | $753.83 |
| 2020-09-13 | $0.3780779 | $0.44807642 | $0.22047099 | $0.38675954 | $395.35 |
| 2020-09-12 | $0.39079294 | $0.51900951 | $0.32615919 | $0.37813679 | $579.17 |
| 2020-09-11 | $0.34147891 | $0.51584929 | $0.24021521 | $0.3905901 | $2,394.17 |