BlockPay BLOCKPAY
Xếp hạng #?
09:19:14 20/06/2018
BlockPay (BLOCKPAY)
Không hoạt động
Lịch sử giá BlockPay (BLOCKPAY) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.1577 | $0.1630 | $0.1538 | $0.1569 | $1,631.33 | $851,461 |
| 2016-10-02 | $0.1569 | $0.1589 | $0.1559 | $0.1564 | $1.56 | $849,051 |
| 2016-10-03 | $0.1247 | $0.1318 | $0.1003 | $0.1179 | $2,566.67 | $640,040 |
| 2016-10-04 | $0.1178 | $0.1194 | $0.1128 | $0.1148 | $109.00 | $623,250 |
| 2016-10-05 | $0.1147 | $0.1326 | $0.1140 | $0.1315 | $359.64 | $713,718 |
| 2016-10-06 | $0.1319 | $0.1487 | $0.1314 | $0.1481 | $1,099.25 | $803,926 |
| 2016-10-07 | $0.1481 | $0.1711 | $0.1418 | $0.1710 | $433.17 | $928,000 |
| 2016-10-08 | $0.1710 | $0.1711 | $0.1116 | $0.1124 | $2,991.55 | $610,320 |
| 2016-10-09 | $0.1124 | $0.1913 | $0.1118 | $0.1911 | $0.7502 | $1,037,310 |
| 2016-10-10 | $0.1911 | $0.1912 | $0.1234 | $0.1270 | $745.82 | $689,248 |
| 2016-10-11 | $0.1276 | $0.1481 | $0.1215 | $0.1398 | $1,565.37 | $759,050 |
| 2016-10-12 | $0.1400 | $0.1757 | $0.1278 | $0.1387 | $155.90 | $752,656 |
| 2016-10-13 | $0.1386 | $0.1415 | $0.1230 | $0.1345 | $395.96 | $730,302 |
| 2016-10-14 | $0.1353 | $0.1356 | $0.1271 | $0.1280 | $361.30 | $694,556 |
| 2016-10-15 | $0.1279 | $0.1303 | $0.1233 | $0.1251 | $742.26 | $678,977 |
| 2016-10-16 | $0.1251 | $0.1299 | $0.1251 | $0.1284 | $0.1460 | $696,749 |
| 2016-10-17 | $0.1283 | $0.1283 | $0.09748 | $0.1149 | $932.61 | $623,853 |
| 2016-10-18 | $0.1149 | $0.1245 | $0.1149 | $0.1188 | $178.36 | $644,811 |
| 2016-10-19 | $0.1189 | $0.1224 | $0.1011 | $0.1015 | $98.47 | $551,157 |
| 2016-10-20 | $0.1015 | $0.1184 | $0.1002 | $0.1184 | $0.02675 | $642,472 |
| 2016-10-21 | $0.1183 | $0.1212 | $0.08399 | $0.08457 | $500.65 | $459,064 |
| 2016-10-22 | $0.08457 | $0.1233 | $0.08412 | $0.1232 | $0.02784 | $668,761 |
| 2016-10-23 | $0.1233 | $0.1239 | $0.08441 | $0.08560 | $423.99 | $464,685 |
| 2016-10-24 | $0.08493 | $0.1228 | $0.08477 | $0.09888 | $0.09148 | $536,776 |
| 2016-10-25 | $0.09889 | $0.1168 | $0.09889 | $0.1158 | $0.05208 | $628,586 |
| 2016-10-26 | $0.1158 | $0.1165 | $0.09560 | $0.09649 | $23.82 | $523,793 |
| 2016-10-27 | $0.09646 | $0.09866 | $0.06277 | $0.06928 | $6,381.82 | $376,078 |
| 2016-10-28 | $0.06916 | $0.07099 | $0.06732 | $0.06761 | $335.58 | $367,004 |
| 2016-10-29 | $0.06763 | $0.08866 | $0.06422 | $0.07613 | $2,444.36 | $413,230 |
| 2016-10-30 | $0.07613 | $0.09367 | $0.06200 | $0.09234 | $24,179.50 | $501,263 |
| 2016-10-31 | $0.09235 | $0.09910 | $0.07048 | $0.09815 | $627.68 | $532,793 |