BlockPay BLOCKPAY
Xếp hạng #?
09:19:14 20/06/2018
BlockPay (BLOCKPAY)
Không hoạt động
Lịch sử giá BlockPay (BLOCKPAY) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.09813 | $0.1031 | $0.09732 | $0.1026 | $1,773.49 | $556,840 |
| 2016-11-02 | $0.1026 | $0.1030 | $0.07352 | $0.07580 | $2,254.08 | $411,464 |
| 2016-11-03 | $0.07615 | $0.07899 | $0.06717 | $0.07358 | $126.58 | $399,389 |
| 2016-11-04 | $0.07359 | $0.08447 | $0.07325 | $0.07796 | $1,539.27 | $423,179 |
| 2016-11-05 | $0.07810 | $0.09305 | $0.07296 | $0.08733 | $9.89 | $474,045 |
| 2016-11-06 | $0.08737 | $0.09039 | $0.07948 | $0.08789 | $0.2056 | $477,093 |
| 2016-11-07 | $0.08799 | $0.1242 | $0.08541 | $0.08741 | $1,253.77 | $474,496 |
| 2016-11-08 | $0.08751 | $0.1033 | $0.08684 | $0.08686 | $13.20 | $471,519 |
| 2016-11-09 | $0.08684 | $0.09648 | $0.08684 | $0.09600 | $104.16 | $521,142 |
| 2016-11-10 | $0.09607 | $0.09845 | $0.08259 | $0.09326 | $166.25 | $506,255 |
| 2016-11-11 | $0.09309 | $0.09335 | $0.08448 | $0.08794 | $4.57 | $477,356 |
| 2016-11-12 | $0.08792 | $0.1000 | $0.08561 | $0.08700 | $60.74 | $472,281 |
| 2016-11-13 | $0.08700 | $0.08915 | $0.08266 | $0.08915 | $152.62 | $483,944 |
| 2016-11-14 | $0.08915 | $0.09116 | $0.08569 | $0.08711 | $34.54 | $472,874 |
| 2016-11-15 | $0.08719 | $0.08782 | $0.07750 | $0.07763 | $226.90 | $421,390 |
| 2016-11-16 | $0.07785 | $0.08416 | $0.07566 | $0.08090 | $99.22 | $439,136 |
| 2016-11-17 | $0.07989 | $0.09020 | $0.05925 | $0.08097 | $199.75 | $439,531 |
| 2016-11-18 | $0.08099 | $0.08537 | $0.07904 | $0.08063 | $132.71 | $437,679 |
| 2016-11-19 | $0.08065 | $0.08974 | $0.08007 | $0.08974 | $55.73 | $487,110 |
| 2016-11-20 | $0.08976 | $0.1414 | $0.08226 | $0.08752 | $90.38 | $475,111 |
| 2016-11-21 | $0.08753 | $0.09500 | $0.08345 | $0.09438 | $322.67 | $512,349 |
| 2016-11-22 | $0.09440 | $0.09858 | $0.08776 | $0.09834 | $25.39 | $533,830 |
| 2016-11-23 | $0.09833 | $0.1084 | $0.09268 | $0.09359 | $29.07 | $508,039 |
| 2016-11-24 | $0.09356 | $0.09819 | $0.09005 | $0.09321 | $87.86 | $505,974 |
| 2016-11-25 | $0.09322 | $0.09322 | $0.08742 | $0.08759 | $46.55 | $475,460 |
| 2016-11-26 | $0.08759 | $0.08889 | $0.08638 | $0.08879 | $0.5732 | $481,996 |
| 2016-11-27 | $0.08877 | $0.08936 | $0.08013 | $0.08690 | $74.62 | $471,704 |
| 2016-11-28 | $0.08693 | $0.08693 | $0.07818 | $0.07874 | $25.82 | $427,423 |
| 2016-11-29 | $0.07877 | $0.1131 | $0.05899 | $0.07159 | $269.78 | $388,593 |
| 2016-11-30 | $0.07170 | $0.08120 | $0.07170 | $0.07632 | $564.18 | $414,287 |