BlockPay BLOCKPAY
Xếp hạng #?
09:19:14 20/06/2018
BlockPay (BLOCKPAY)
Không hoạt động
Lịch sử giá BlockPay (BLOCKPAY) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.1616 | $0.1764 | $0.1570 | $0.1750 | $467.99 | $949,817 |
| 2017-03-02 | $0.1755 | $0.1792 | $0.1541 | $0.1772 | $5,945.35 | $962,030 |
| 2017-03-03 | $0.1789 | $0.1827 | $0.1226 | $0.1395 | $5,796.57 | $757,416 |
| 2017-03-04 | $0.1395 | $0.4360 | $0.1252 | $0.1275 | $2,098.03 | $692,325 |
| 2017-03-05 | $0.1277 | $0.1797 | $0.1275 | $0.1490 | $1,853.97 | $808,643 |
| 2017-03-06 | $0.1489 | $0.1730 | $0.1131 | $0.1380 | $1,483.49 | $749,019 |
| 2017-03-07 | $0.1388 | $0.1435 | $0.1221 | $0.1401 | $146.36 | $760,391 |
| 2017-03-08 | $0.1401 | $0.1471 | $0.1288 | $0.1288 | $699.91 | $699,388 |
| 2017-03-09 | $0.1288 | $0.1358 | $0.1270 | $0.1311 | $658.67 | $711,498 |
| 2017-03-10 | $0.1308 | $0.1450 | $0.1176 | $0.1285 | $358.45 | $697,417 |
| 2017-03-11 | $0.1284 | $0.1576 | $0.1284 | $0.1423 | $3,108.59 | $772,458 |
| 2017-03-12 | $0.1424 | $0.1556 | $0.1403 | $0.1553 | $29.32 | $843,189 |
| 2017-03-13 | $0.1559 | $0.2444 | $0.1370 | $0.1478 | $1,885.38 | $802,514 |
| 2017-03-14 | $0.1479 | $0.1739 | $0.1299 | $0.1716 | $2,781.23 | $931,333 |
| 2017-03-15 | $0.1708 | $0.2087 | $0.1585 | $0.2087 | $2,577.62 | $1,132,718 |
| 2017-03-16 | $0.1989 | $0.2138 | $0.1746 | $0.1747 | $2,370.29 | $948,335 |
| 2017-03-17 | $0.1736 | $0.1876 | $0.1501 | $0.1714 | $7,173.57 | $930,443 |
| 2017-03-18 | $0.1713 | $0.1875 | $0.1630 | $0.1654 | $2,738.15 | $897,977 |
| 2017-03-19 | $0.1658 | $0.1733 | $0.1473 | $0.1644 | $3,752.18 | $892,293 |
| 2017-03-20 | $0.1644 | $0.1780 | $0.1576 | $0.1700 | $1,313.31 | $922,871 |
| 2017-03-21 | $0.1704 | $0.1832 | $0.1637 | $0.1766 | $193.76 | $958,849 |
| 2017-03-22 | $0.1766 | $0.1813 | $0.1699 | $0.1747 | $306.12 | $948,449 |
| 2017-03-23 | $0.1749 | $0.1940 | $0.1693 | $0.1920 | $949.87 | $1,042,391 |
| 2017-03-24 | $0.1920 | $0.2041 | $0.1727 | $0.1887 | $1,269.64 | $1,024,065 |
| 2017-03-25 | $0.1887 | $0.1914 | $0.1570 | $0.1856 | $1,058.79 | $1,007,536 |
| 2017-03-26 | $0.1857 | $0.1961 | $0.1807 | $0.1816 | $535.74 | $985,747 |
| 2017-03-27 | $0.1821 | $0.2005 | $0.1820 | $0.1896 | $939.42 | $1,028,978 |
| 2017-03-28 | $0.1898 | $0.1913 | $0.1726 | $0.1899 | $391.26 | $1,030,954 |
| 2017-03-29 | $0.1898 | $0.1898 | $0.1555 | $0.1612 | $1,674.25 | $875,172 |
| 2017-03-30 | $0.1615 | $0.1709 | $0.1507 | $0.1709 | $247.34 | $927,523 |
| 2017-03-31 | $0.1703 | $0.2259 | $0.1638 | $0.1717 | $2,171.45 | $932,283 |