Blockchain Index BLX
Xếp hạng #?
11:09:14 21/02/2018
Blockchain Index (BLX)
Không hoạt động
Lịch sử giá Blockchain Index (BLX) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $4.89 | $5.21 | $4.78 | $5.15 | $2,251.68 | $0 |
| 2018-01-02 | $5.16 | $6.01 | $5.16 | $5.83 | $16,369.90 | $0 |
| 2018-01-03 | $5.86 | $6.23 | $5.50 | $6.17 | $15,426.20 | $0 |
| 2018-01-04 | $6.18 | $6.52 | $5.61 | $5.80 | $2,729.04 | $0 |
| 2018-01-05 | $5.78 | $6.21 | $5.72 | $5.88 | $734.52 | $0 |
| 2018-01-06 | $5.91 | $6.17 | $5.86 | $6.14 | $458.03 | $0 |
| 2018-01-07 | $6.14 | $7.47 | $6.12 | $7.41 | $1,883.72 | $0 |
| 2018-01-08 | $7.48 | $9.44 | $6.50 | $8.43 | $2,736.93 | $0 |
| 2018-01-09 | $8.41 | $9.11 | $8.22 | $8.63 | $4,406.72 | $0 |
| 2018-01-10 | $8.63 | $8.63 | $6.32 | $6.49 | $4,479.67 | $0 |
| 2018-01-11 | $6.48 | $7.17 | $5.79 | $5.90 | $3,100.12 | $0 |
| 2018-01-12 | $5.97 | $6.45 | $5.71 | $6.32 | $1,415.13 | $0 |
| 2018-01-13 | $6.32 | $8.48 | $6.32 | $6.95 | $22,568.90 | $0 |
| 2018-01-14 | $6.95 | $6.97 | $6.23 | $6.24 | $8,406.94 | $0 |
| 2018-01-15 | $6.23 | $6.91 | $6.19 | $6.19 | $375.05 | $0 |
| 2018-01-16 | $6.20 | $6.21 | $4.21 | $5.14 | $311.43 | $0 |
| 2018-01-17 | $5.12 | $5.86 | $4.22 | $5.52 | $474.09 | $0 |
| 2018-01-18 | $5.58 | $6.38 | $5.22 | $6.01 | $1,758.70 | $0 |
| 2018-01-19 | $5.97 | $6.30 | $4.95 | $5.91 | $1,258.47 | $0 |
| 2018-01-20 | $5.94 | $6.77 | $5.58 | $6.30 | $3,116.83 | $0 |
| 2018-01-21 | $6.31 | $6.31 | $5.29 | $5.41 | $539.30 | $0 |
| 2018-01-22 | $5.44 | $5.73 | $4.68 | $5.09 | $673.23 | $0 |
| 2018-01-23 | $5.08 | $5.35 | $4.23 | $5.20 | $2,730.72 | $0 |
| 2018-01-24 | $5.20 | $5.60 | $4.73 | $5.58 | $1,139.32 | $0 |
| 2018-01-25 | $5.62 | $5.83 | $5.42 | $5.56 | $2,341.55 | $0 |
| 2018-01-26 | $5.54 | $5.69 | $5.23 | $5.56 | $190.34 | $0 |
| 2018-01-27 | $5.56 | $5.68 | $4.60 | $5.58 | $2,386.70 | $0 |
| 2018-01-28 | $5.61 | $6.28 | $5.59 | $6.25 | $27.11 | $0 |
| 2018-01-29 | $6.24 | $6.28 | $4.61 | $4.68 | $846.53 | $0 |
| 2018-01-30 | $4.69 | $4.70 | $4.47 | $4.62 | $834.96 | $0 |
| 2018-01-31 | $4.33 | $5.23 | $4.29 | $5.23 | $773.34 | $0 |