BlockPay BLOCKPAY
Xếp hạng #?
09:19:14 20/06/2018
BlockPay (BLOCKPAY)
Không hoạt động
Lịch sử giá BlockPay (BLOCKPAY) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.3571 | $0.3665 | $0.2604 | $0.2900 | $16,348.20 | $1,574,435 |
| 2017-09-02 | $0.2902 | $0.2999 | $0.2683 | $0.2830 | $18,170.70 | $1,536,182 |
| 2017-09-03 | $0.2832 | $0.3292 | $0.2515 | $0.3280 | $9,811.08 | $1,780,672 |
| 2017-09-04 | $0.3281 | $0.3696 | $0.2047 | $0.2393 | $11,260.70 | $1,298,900 |
| 2017-09-05 | $0.2395 | $0.2687 | $0.2071 | $0.2182 | $2,679.38 | $1,184,227 |
| 2017-09-06 | $0.2181 | $0.2941 | $0.1613 | $0.2497 | $13,970.50 | $1,355,533 |
| 2017-09-07 | $0.2532 | $0.2666 | $0.2210 | $0.2593 | $1,349.12 | $1,407,754 |
| 2017-09-08 | $0.2593 | $0.2598 | $0.1587 | $0.1653 | $11,006.90 | $897,103 |
| 2017-09-09 | $0.1653 | $0.3906 | $0.1254 | $0.3896 | $1,583.25 | $2,114,991 |
| 2017-09-10 | $0.3893 | $0.3893 | $0.1890 | $0.2419 | $978.53 | $1,312,867 |
| 2017-09-11 | $0.2418 | $0.2422 | $0.1322 | $0.1392 | $912.00 | $755,381 |
| 2017-09-12 | $0.1392 | $0.1496 | $0.1390 | $0.1451 | $959.25 | $787,760 |
| 2017-09-13 | $0.1392 | $0.1770 | $0.1329 | $0.1745 | $888.22 | $947,255 |
| 2017-09-14 | $0.1745 | $0.2088 | $0.1560 | $0.1560 | $580.49 | $846,565 |
| 2017-09-15 | $0.1556 | $0.1998 | $0.02220 | $0.1355 | $7,315.10 | $735,415 |
| 2017-09-16 | $0.1360 | $0.3097 | $0.1092 | $0.3024 | $13,123.30 | $1,641,697 |
| 2017-09-17 | $0.3023 | $0.3023 | $0.2985 | $0.2995 | $12,718.30 | $1,626,004 |
| 2017-09-21 | $0.1330 | $0.1432 | $0.1293 | $0.1293 | $6,919.92 | $702,053 |
| 2017-09-22 | $0.1293 | $0.1297 | $0.1291 | $0.1293 | $6,918.99 | $701,966 |
| 2017-09-23 | $0.1293 | $0.1299 | $0.1292 | $0.1298 | $6,946.82 | $704,740 |
| 2017-09-24 | $0.1298 | $0.1298 | $0.1294 | $0.1295 | $6,928.72 | $702,916 |
| 2017-09-25 | $0.1295 | $0.1304 | $0.06142 | $0.07224 | $218.71 | $392,139 |
| 2017-09-26 | $0.07224 | $0.09350 | $0.05255 | $0.05363 | $1,077.77 | $291,128 |
| 2017-09-27 | $0.05363 | $0.1171 | $0.05095 | $0.08150 | $2,867.85 | $442,415 |
| 2017-09-28 | $0.08150 | $0.1217 | $0.06786 | $0.08408 | $1,555.81 | $456,426 |
| 2017-09-29 | $0.08408 | $0.09586 | $0.08017 | $0.08087 | $688.87 | $438,999 |
| 2017-09-30 | $0.08087 | $0.08865 | $0.07158 | $0.08448 | $3,824.98 | $458,603 |