BlockPay BLOCKPAY
Xếp hạng #?
09:19:14 20/06/2018
BlockPay (BLOCKPAY)
Không hoạt động
Lịch sử giá BlockPay (BLOCKPAY) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.07637 | $0.1465 | $0.07546 | $0.1444 | $446.95 | $784,026 |
| 2016-12-02 | $0.1451 | $0.1556 | $0.07742 | $0.07904 | $222.81 | $429,033 |
| 2016-12-03 | $0.07905 | $0.09433 | $0.07047 | $0.09302 | $2,335.73 | $504,938 |
| 2016-12-04 | $0.09334 | $0.09334 | $0.08198 | $0.08256 | $2,184.25 | $448,178 |
| 2016-12-05 | $0.08258 | $0.09347 | $0.07320 | $0.08432 | $1,007.09 | $457,733 |
| 2016-12-06 | $0.08435 | $0.09399 | $0.07428 | $0.08151 | $82.85 | $442,484 |
| 2016-12-07 | $0.08166 | $0.09437 | $0.07649 | $0.09354 | $530.44 | $507,765 |
| 2016-12-08 | $0.09423 | $0.1064 | $0.09021 | $0.1005 | $1,033.00 | $545,550 |
| 2016-12-09 | $0.1005 | $0.1058 | $0.07837 | $0.1056 | $2,134.75 | $573,223 |
| 2016-12-10 | $0.1056 | $0.1239 | $0.09147 | $0.1131 | $549.03 | $613,990 |
| 2016-12-11 | $0.1131 | $0.1137 | $0.09299 | $0.09327 | $367.45 | $506,298 |
| 2016-12-12 | $0.09316 | $0.1116 | $0.08641 | $0.1112 | $177.49 | $603,584 |
| 2016-12-13 | $0.1112 | $0.1126 | $0.1093 | $0.1118 | $122.97 | $606,841 |
| 2016-12-14 | $0.1120 | $0.1128 | $0.1054 | $0.1055 | $0.03181 | $572,686 |
| 2016-12-15 | $0.1055 | $0.1055 | $0.09839 | $0.09946 | $0.2503 | $539,872 |
| 2016-12-16 | $0.09944 | $0.1031 | $0.07573 | $0.08435 | $625.59 | $457,863 |
| 2016-12-17 | $0.08436 | $0.1060 | $0.08436 | $0.09326 | $507.10 | $506,241 |
| 2016-12-18 | $0.09322 | $0.1020 | $0.08388 | $0.1017 | $2,072.45 | $552,145 |
| 2016-12-19 | $0.1017 | $0.1026 | $0.07520 | $0.08308 | $218.83 | $451,004 |
| 2016-12-20 | $0.08308 | $0.09621 | $0.08276 | $0.08397 | $900.83 | $455,838 |
| 2016-12-21 | $0.08373 | $0.1230 | $0.08293 | $0.1140 | $405.29 | $619,049 |
| 2016-12-22 | $0.1138 | $0.1188 | $0.1043 | $0.1147 | $3,874.34 | $622,360 |
| 2016-12-23 | $0.1148 | $0.1249 | $0.1089 | $0.1135 | $611.63 | $616,297 |
| 2016-12-24 | $0.1139 | $0.1258 | $0.1110 | $0.1192 | $357.55 | $647,005 |
| 2016-12-25 | $0.1192 | $0.1195 | $0.1129 | $0.1189 | $79.33 | $645,311 |
| 2016-12-26 | $0.1188 | $0.1198 | $0.1118 | $0.1118 | $621.21 | $607,074 |
| 2016-12-27 | $0.1119 | $0.1203 | $0.1015 | $0.1028 | $323.26 | $557,948 |
| 2016-12-28 | $0.1028 | $0.1057 | $0.08780 | $0.09630 | $1,170.10 | $522,756 |
| 2016-12-29 | $0.09598 | $0.1009 | $0.09191 | $0.09842 | $208.18 | $534,245 |
| 2016-12-30 | $0.09837 | $0.1148 | $0.09654 | $0.09770 | $89.18 | $530,360 |
| 2016-12-31 | $0.09771 | $0.1064 | $0.09640 | $0.09799 | $24.08 | $531,906 |