BlockPay BLOCKPAY
Xếp hạng #?
09:19:14 20/06/2018
BlockPay (BLOCKPAY)
Không hoạt động
Lịch sử giá BlockPay (BLOCKPAY) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.07970 | $0.09739 | $0.07692 | $0.08149 | $2,318.87 | $442,367 |
| 2017-11-02 | $0.08199 | $0.08199 | $0.05007 | $0.07179 | $1,421.45 | $389,705 |
| 2017-11-03 | $0.07193 | $0.07193 | $0.05625 | $0.06025 | $200.76 | $327,039 |
| 2017-11-04 | $0.06009 | $0.06532 | $0.05745 | $0.06471 | $1,126.99 | $351,259 |
| 2017-11-05 | $0.06475 | $0.06765 | $0.06239 | $0.06635 | $338.23 | $360,154 |
| 2017-11-06 | $0.06637 | $0.06644 | $0.06040 | $0.06261 | $795.98 | $339,875 |
| 2017-11-07 | $0.06251 | $0.06561 | $0.05721 | $0.06522 | $501.87 | $354,026 |
| 2017-11-08 | $0.06522 | $0.07210 | $0.06407 | $0.06772 | $199.40 | $367,582 |
| 2017-11-09 | $0.06780 | $0.09848 | $0.06775 | $0.08799 | $244.33 | $477,647 |
| 2017-11-10 | $0.08801 | $0.08801 | $0.07321 | $0.08272 | $685.26 | $449,005 |
| 2017-11-11 | $0.08272 | $0.09236 | $0.08082 | $0.09054 | $750.77 | $491,493 |
| 2017-11-13 | $0.07379 | $0.08313 | $0.06700 | $0.08313 | $457.46 | $451,237 |
| 2017-11-14 | $0.08222 | $0.08837 | $0.07747 | $0.08356 | $1,219.39 | $453,604 |
| 2017-11-15 | $0.08309 | $0.08821 | $0.07091 | $0.08125 | $94.99 | $441,069 |
| 2017-11-16 | $0.08160 | $0.08778 | $0.07895 | $0.08165 | $76.13 | $443,197 |
| 2017-11-17 | $0.07937 | $0.09496 | $0.07565 | $0.09039 | $272.92 | $490,671 |
| 2017-11-18 | $0.09053 | $0.09605 | $0.08403 | $0.09422 | $392.52 | $511,428 |
| 2017-11-19 | $0.09410 | $0.09874 | $0.08801 | $0.08988 | $726.94 | $487,909 |
| 2017-11-20 | $0.09003 | $0.09601 | $0.07820 | $0.07859 | $1,149.71 | $426,629 |
| 2017-11-21 | $0.07890 | $0.1006 | $0.07658 | $0.07761 | $4,671.91 | $421,265 |
| 2017-11-22 | $0.07771 | $0.09390 | $0.07483 | $0.08310 | $113.83 | $451,097 |
| 2017-11-23 | $0.08307 | $0.2259 | $0.08183 | $0.2259 | $266.42 | $1,226,074 |
| 2017-11-30 | $0.05409 | $0.05693 | $0.05086 | $0.05431 | $489.04 | $294,836 |