BlockPay BLOCKPAY
Xếp hạng #?
09:19:14 20/06/2018
BlockPay (BLOCKPAY)
Không hoạt động
Lịch sử giá BlockPay (BLOCKPAY) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.2669 | $0.2729 | $0.2595 | $0.2728 | $440.84 | $1,481,095 |
| 2017-08-02 | $0.2729 | $0.2803 | $0.2445 | $0.2733 | $128.33 | $1,483,810 |
| 2017-08-03 | $0.2727 | $0.2767 | $0.2716 | $0.2756 | $129.38 | $1,496,191 |
| 2017-08-04 | $0.2848 | $0.3017 | $0.2688 | $0.3017 | $139.91 | $1,637,930 |
| 2017-08-05 | $0.3011 | $0.4688 | $0.2816 | $0.4688 | $1,346.65 | $2,544,858 |
| 2017-08-06 | $0.4689 | $0.4727 | $0.2921 | $0.2988 | $2,074.07 | $1,621,900 |
| 2017-08-07 | $0.2988 | $0.3051 | $0.2746 | $0.2934 | $704.98 | $1,592,793 |
| 2017-08-08 | $0.2935 | $0.4075 | $0.2935 | $0.2973 | $545.16 | $1,614,040 |
| 2017-08-09 | $0.2973 | $0.3306 | $0.2943 | $0.3000 | $90.38 | $1,628,561 |
| 2017-08-10 | $0.2999 | $0.5912 | $0.2892 | $0.3640 | $2,863.12 | $1,975,673 |
| 2017-08-11 | $0.3639 | $0.5873 | $0.3413 | $0.5760 | $15,947.20 | $3,126,663 |
| 2017-08-12 | $0.5760 | $0.5928 | $0.3558 | $0.3828 | $2,005.34 | $2,077,812 |
| 2017-08-13 | $0.3827 | $0.3827 | $0.3156 | $0.3228 | $2,818.54 | $1,752,462 |
| 2017-08-14 | $0.3227 | $0.3474 | $0.2665 | $0.2690 | $1,551.80 | $1,460,354 |
| 2017-08-15 | $0.2696 | $0.3049 | $0.2508 | $0.2817 | $3,026.35 | $1,528,886 |
| 2017-08-16 | $0.2818 | $0.3011 | $0.2607 | $0.2902 | $1,088.97 | $1,575,190 |
| 2017-08-17 | $0.2901 | $0.3203 | $0.2300 | $0.2763 | $604.50 | $1,499,649 |
| 2017-08-18 | $0.2761 | $0.2968 | $0.2630 | $0.2695 | $1,255.90 | $1,463,171 |
| 2017-08-19 | $0.2695 | $0.2812 | $0.2234 | $0.2590 | $918.78 | $1,405,691 |
| 2017-08-20 | $0.2585 | $0.2744 | $0.2084 | $0.2703 | $815.95 | $1,467,139 |
| 2017-08-21 | $0.2702 | $0.2743 | $0.2277 | $0.2555 | $1,054.72 | $1,387,023 |
| 2017-08-22 | $0.2556 | $0.4104 | $0.2556 | $0.3737 | $3,053.80 | $2,028,301 |
| 2017-08-23 | $0.3734 | $0.4310 | $0.2517 | $0.2563 | $1,718.03 | $1,391,436 |
| 2017-08-24 | $0.2563 | $0.4515 | $0.2445 | $0.3096 | $7,504.87 | $1,680,374 |
| 2017-08-25 | $0.3094 | $0.6888 | $0.3094 | $0.4115 | $10,752.70 | $2,233,919 |
| 2017-08-26 | $0.4116 | $0.4127 | $0.3127 | $0.3225 | $3,230.15 | $1,750,534 |
| 2017-08-27 | $0.3225 | $0.4130 | $0.3130 | $0.3366 | $5,857.54 | $1,827,432 |
| 2017-08-28 | $0.3366 | $0.3434 | $0.2964 | $0.3138 | $1,509.28 | $1,703,520 |
| 2017-08-29 | $0.3140 | $0.4140 | $0.3069 | $0.4138 | $740.87 | $2,245,997 |
| 2017-08-30 | $0.4137 | $0.4137 | $0.3113 | $0.3211 | $659.99 | $1,742,859 |
| 2017-08-31 | $0.3211 | $0.3652 | $0.3115 | $0.3571 | $324.71 | $1,938,679 |