BlockPay BLOCKPAY
Xếp hạng #?
09:19:14 20/06/2018
BlockPay (BLOCKPAY)
Không hoạt động
Lịch sử giá BlockPay (BLOCKPAY) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.1722 | $0.1953 | $0.1691 | $0.1928 | $1,089.93 | $1,046,631 |
| 2017-04-02 | $0.1932 | $0.4614 | $0.1511 | $0.4504 | $13,505.30 | $2,444,961 |
| 2017-04-03 | $0.4489 | $0.4489 | $0.1622 | $0.1800 | $2,026.98 | $977,002 |
| 2017-04-04 | $0.1819 | $0.2043 | $0.1723 | $0.1952 | $201.59 | $1,059,474 |
| 2017-04-05 | $0.1963 | $0.2104 | $0.1809 | $0.1995 | $53.59 | $1,083,087 |
| 2017-04-06 | $0.1984 | $0.2022 | $0.1763 | $0.1829 | $49.11 | $992,641 |
| 2017-04-07 | $0.1832 | $0.1862 | $0.1732 | $0.1794 | $48.18 | $973,750 |
| 2017-04-08 | $0.1790 | $0.1863 | $0.1753 | $0.1845 | $49.55 | $1,001,445 |
| 2017-04-09 | $0.1835 | $0.1839 | $0.1599 | $0.1610 | $180.15 | $873,755 |
| 2017-04-10 | $0.1609 | $0.1619 | $0.1593 | $0.1619 | $176.21 | $878,766 |
| 2017-04-11 | $0.1619 | $0.1803 | $0.1611 | $0.1778 | $29.55 | $965,244 |
| 2017-04-12 | $0.1778 | $0.1949 | $0.1744 | $0.1926 | $447.28 | $1,045,594 |
| 2017-04-13 | $0.1925 | $0.2118 | $0.1854 | $0.2111 | $115.97 | $1,146,034 |
| 2017-04-14 | $0.2114 | $0.2201 | $0.1653 | $0.1989 | $1,174.89 | $1,079,906 |
| 2017-04-15 | $0.1990 | $0.2293 | $0.1977 | $0.2053 | $2,535.44 | $1,114,452 |
| 2017-04-16 | $0.2043 | $0.2376 | $0.1875 | $0.2104 | $2,274.49 | $1,141,979 |
| 2017-04-17 | $0.2108 | $0.2240 | $0.2017 | $0.2153 | $1,930.82 | $1,168,550 |
| 2017-04-18 | $0.2150 | $0.2607 | $0.2030 | $0.2043 | $3,442.24 | $1,109,116 |
| 2017-04-19 | $0.2042 | $0.2303 | $0.1762 | $0.1971 | $2,690.89 | $1,069,875 |
| 2017-04-20 | $0.1966 | $0.2401 | $0.1864 | $0.2331 | $1,198.77 | $1,265,223 |
| 2017-04-21 | $0.2335 | $0.2708 | $0.2296 | $0.2632 | $545.68 | $1,428,772 |
| 2017-04-22 | $0.2636 | $0.2688 | $0.2433 | $0.2508 | $1,110.24 | $1,361,287 |
| 2017-04-23 | $0.2507 | $0.2526 | $0.2334 | $0.2451 | $491.99 | $1,330,699 |
| 2017-04-24 | $0.2453 | $0.2576 | $0.2194 | $0.2282 | $3,440.75 | $1,238,640 |
| 2017-04-25 | $0.2277 | $0.2526 | $0.1945 | $0.2297 | $2,417.07 | $1,246,685 |
| 2017-04-26 | $0.2285 | $0.2469 | $0.1927 | $0.2348 | $10,924.90 | $1,274,809 |
| 2017-04-27 | $0.2349 | $0.2632 | $0.2347 | $0.2588 | $979.52 | $1,404,811 |
| 2017-04-28 | $0.2591 | $0.2591 | $0.2433 | $0.2572 | $561.58 | $1,396,186 |
| 2017-04-29 | $0.2571 | $0.2774 | $0.2452 | $0.2761 | $4,002.25 | $1,498,960 |
| 2017-04-30 | $0.2766 | $0.3102 | $0.2742 | $0.2882 | $2,868.06 | $1,564,577 |