Blockium BOK
Xếp hạng #?
12:43:16 17/09/2020
Blockium (BOK)
Không theo dõi
Lịch sử giá Blockium (BOK) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0004637 | $0.0004637 | $0.0004637 | $0.0004637 | $0 | $301,142 |
| 2019-11-02 | $0.0004637 | $0.001682 | $0.0003696 | $0.0007460 | $364,418 | $484,524 |
| 2019-11-03 | $0.0007464 | $0.001113 | $0.0007464 | $0.0009233 | $632,729 | $599,675 |
| 2019-11-04 | $0.0009222 | $0.0009512 | $0.0009178 | $0.0009417 | $831,241 | $611,636 |
| 2019-11-05 | $0.0009417 | $0.0009466 | $0.0008344 | $0.0008412 | $1,035,726 | $546,371 |
| 2019-11-06 | $0.0008412 | $0.001037 | $0.0008401 | $0.0009358 | $281,857 | $607,789 |
| 2019-11-07 | $0.0009354 | $0.0009374 | $0.0009199 | $0.0009244 | $0 | $600,423 |
| 2019-11-08 | $0.0009244 | $0.0009244 | $0.0007892 | $0.0007920 | $490,710 | $514,427 |
| 2019-11-09 | $0.0007920 | $0.0007958 | $0.0007030 | $0.0007044 | $46,403.25 | $457,517 |
| 2019-11-10 | $0.0007043 | $0.0007073 | $0.0007036 | $0.0007056 | $0 | $458,259 |
| 2019-11-11 | $0.0007056 | $0.0008028 | $0.0005213 | $0.0005257 | $133,698 | $341,430 |
| 2019-11-12 | $0.0005257 | $0.0005291 | $0.0005247 | $0.0005275 | $0 | $342,602 |
| 2019-11-13 | $0.0005275 | $0.0005275 | $0.0005275 | $0.0005275 | $0 | $342,602 |
| 2019-11-14 | $0.0005275 | $0.0005275 | $0.0005211 | $0.0005229 | $26,408.64 | $339,652 |
| 2019-11-15 | $0.0005229 | $0.0005233 | $0.0004308 | $0.0004315 | $0 | $280,230 |
| 2019-11-16 | $0.0004315 | $0.0004315 | $0.0003410 | $0.0004274 | $100,619 | $277,622 |
| 2019-11-17 | $0.0004274 | $0.0004368 | $0.0004252 | $0.0004283 | $533,514 | $278,193 |
| 2019-11-18 | $0.0004284 | $0.0004333 | $0.0004128 | $0.0004152 | $429,712 | $269,660 |
| 2019-11-19 | $0.0004154 | $0.0004210 | $0.0003256 | $0.0003282 | $365,450 | $213,165 |
| 2019-11-20 | $0.0003282 | $0.0004118 | $0.0003265 | $0.0004062 | $35,420.53 | $263,826 |
| 2019-11-21 | $0.0004062 | $0.0004069 | $0.0003050 | $0.0003819 | $427,322 | $248,075 |
| 2019-11-22 | $0.0003819 | $0.001403 | $0.0003454 | $0.001093 | $804,421 | $710,008 |
| 2019-11-23 | $0.001093 | $0.001093 | $0.0005719 | $0.0005918 | $163,479 | $384,361 |
| 2019-11-24 | $0.0005918 | $0.0005922 | $0.0005774 | $0.0005805 | $0 | $377,062 |
| 2019-11-25 | $0.0005805 | $0.001375 | $0.0005805 | $0.0008569 | $287,118 | $556,528 |
| 2019-11-26 | $0.0008564 | $0.0009506 | $0.0007093 | $0.0007936 | $1,160,253 | $515,448 |
| 2019-11-27 | $0.0007849 | $0.0008365 | $0.0006952 | $0.0008275 | $1,013,507 | $537,485 |
| 2019-11-28 | $0.0008281 | $0.0008439 | $0.0007453 | $0.0008199 | $669,361 | $532,545 |
| 2019-11-29 | $0.0007454 | $0.0008565 | $0.0006983 | $0.0008533 | $935,759 | $554,218 |
| 2019-11-30 | $0.0008533 | $0.0008631 | $0.0004607 | $0.0006048 | $383,285 | $392,811 |