THENODE (THE) historical data and Live price

thenode

THENODE

THE
$ 0.009001 -3.632 % 0.00000078 BTC
MARKET CAP
0
24H VOLUME
66.6981129472693
CIRC.SUPPLY
MAX SUPPLY
1 B
Rank2,749
1H 0.01 %
24H -3.63 %
7D 6.17 %
EXPLORER 1
2
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/7/200.0120.0120.0090.00966.7010
8/6/200.0260.0260.010.01219.3460
8/5/200.0310.0310.0250.02651.2160
8/4/200.0080.0310.0080.03159.7290
8/3/200.0080.0080.0080.00826.9650
8/2/200.0080.0110.0080.0085.860
8/1/200.0080.0080.0080.008124.0860
7/31/200.0080.0090.0080.008124.1140
7/30/200.0090.0090.0080.008122.0310
7/29/200.0090.0410.0090.009147.7720
7/28/200.0540.090.0090.009100.2170
7/27/200.110.1110.0530.054115.8060
7/26/200.120.120.110.1151.3390
7/25/200.1650.1660.120.1246.9560
7/24/200.0540.1660.0540.16533.4320
7/23/200.0540.0550.0540.054114.2350
7/22/200.0540.0560.0540.054114.6180
7/21/200.0640.0640.0540.054114.7910
7/20/200.0370.0810.0370.06493.9590
7/19/200.0950.0950.0340.037183.350
7/18/200.0980.1150.0950.09563.7760
7/17/200.0380.1130.0380.09861.80
7/16/200.0360.0380.0350.038237.8490
7/15/200.0840.0990.0360.036252.8930
7/14/200.1280.1290.0840.08475.2150
7/13/200.1310.1310.1280.12844.9140
7/12/200.0320.1320.0310.13143.9760
7/11/200.0310.0320.0310.032376.120
7/10/200.0650.070.030.031380.9080
7/9/200.0570.0650.0220.065709.2750
7/8/200.0590.060.0430.0576,082.2580
7/7/200.0610.0650.0590.05924,717.9260
7/6/200.0650.0660.0610.0613,778.9080
7/5/200.060.0650.060.065772.6720
7/4/200.0670.0720.0590.068,972.220
7/3/200.0750.0760.0670.06712,612.6260
7/2/200.0960.0960.0750.07512,746.7080
7/1/200.0890.0990.0880.09617,410.6160
6/30/200.0920.0920.0870.08921,511.3050
6/29/200.0870.0940.0870.09221,558.7750
6/28/200.0920.0960.0870.08727,620.6640
6/27/200.0990.0990.0910.09237,416.3830
6/26/200.0960.1070.0960.09929,350.4310
6/25/200.0960.1050.0940.0967,467.2920
6/24/200.1040.1070.0940.09616,707.6590
6/23/200.1090.1110.1040.10418,619.9290
6/22/200.1210.1210.1050.10931,482.9380
6/21/200.1270.1270.1210.1217,795.230
6/20/200.1250.1270.1210.1279,228.2160
6/19/200.1250.1530.1180.12525,175.2170
6/18/200.2180.2190.1250.12557,122.3440
6/17/200.2240.2240.2180.21812,946.6080
6/16/200.2240.2270.2150.22472,104.9880
6/15/200.2270.2270.2220.22444,152.2460
6/14/200.2320.2320.2260.2278,663.6380
6/13/200.2240.2330.2240.23270,831.6620
6/12/200.2360.2380.2240.22447,972.5910
6/11/200.2340.2440.2280.23615,124.1060
6/10/200.2340.2470.2280.23437,261.9580
6/9/200.2270.2520.2140.234146,013.0340
6/8/200.2270.2270.2160.22762,036.9030
6/7/200.220.2270.220.22717,827.7470
6/6/200.230.230.220.2237,277.4020
6/5/200.2270.230.2260.2331,514.0570
6/4/200.2260.2280.2260.22743,485.8410
6/3/200.2250.2280.2250.22623,420.3770
6/2/200.2250.2270.2240.22500
6/1/200.2230.2270.2230.22500
5/31/200.2240.2250.2230.22300
5/30/200.2270.2270.2230.22400
5/29/200.2220.2270.2220.22700
5/28/200.2240.2260.2220.22200
5/27/200.2280.2280.2240.22400
5/26/200.2250.230.2240.22800
5/25/200.2290.2310.2250.22500
5/24/200.2260.2310.2240.22900
5/23/200.230.230.2250.22600
5/22/200.2310.2330.2230.2300
5/21/200.2270.2360.2260.23100
5/20/200.2260.230.2240.22700
5/19/200.230.2310.2240.22600
5/18/200.2280.2310.2230.2300
5/17/200.2280.2290.2230.22800
5/16/200.2280.230.2270.22800
5/15/200.230.2330.2280.22800
5/14/200.2330.2330.2290.2300
5/13/200.2330.2370.230.23300
5/12/200.2340.2370.2310.23300
5/11/200.2340.2390.2320.23400
5/10/200.2360.2380.2340.23400