Blockpool BPL
Xếp hạng #?
01:53:02 02/02/2019
Blockpool (BPL)
Không hoạt động
Lịch sử giá Blockpool (BPL) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1106 | $0.1326 | $0.1087 | $0.1315 | $3,109.12 | $0 |
| 2017-12-02 | $0.1314 | $0.1431 | $0.02279 | $0.1260 | $31,590.40 | $0 |
| 2017-12-03 | $0.1262 | $0.1697 | $0.09773 | $0.1257 | $10,962.60 | $0 |
| 2017-12-04 | $0.1261 | $0.1729 | $0.1257 | $0.1545 | $4,248.20 | $0 |
| 2017-12-05 | $0.1548 | $0.1684 | $0.1370 | $0.1501 | $28,882.60 | $0 |
| 2017-12-06 | $0.1498 | $0.1880 | $0.1498 | $0.1735 | $14,466.00 | $0 |
| 2017-12-07 | $0.1732 | $0.2254 | $0.1732 | $0.1991 | $31,462.00 | $0 |
| 2017-12-08 | $0.1996 | $0.2251 | $0.1839 | $0.2198 | $14,112.30 | $0 |
| 2017-12-09 | $0.2196 | $0.2322 | $0.1586 | $0.1926 | $9,779.66 | $0 |
| 2017-12-10 | $0.1934 | $0.1934 | $0.1536 | $0.1825 | $6,692.39 | $0 |
| 2017-12-11 | $0.1812 | $0.2010 | $0.1550 | $0.1550 | $5,463.55 | $0 |
| 2017-12-12 | $0.1555 | $0.1920 | $0.1538 | $0.1903 | $14,240.40 | $4,243,464 |
| 2017-12-13 | $0.1905 | $0.1965 | $0.1706 | $0.1765 | $8,384.24 | $3,935,005 |
| 2017-12-14 | $0.1746 | $0.1877 | $0.1710 | $0.1764 | $10,610.70 | $3,931,617 |
| 2017-12-15 | $0.1781 | $0.1925 | $0.1751 | $0.1882 | $18,457.50 | $4,196,111 |
| 2017-12-16 | $0.1884 | $0.2189 | $0.1687 | $0.2108 | $15,733.40 | $4,700,288 |
| 2017-12-17 | $0.2107 | $0.2115 | $0.1860 | $0.2039 | $29,052.60 | $4,545,145 |
| 2017-12-18 | $0.2044 | $0.3005 | $0.1946 | $0.2520 | $36,718.70 | $5,617,035 |
| 2017-12-19 | $0.2522 | $0.4055 | $0.2500 | $0.3671 | $13,054.50 | $8,184,533 |
| 2017-12-20 | $0.3713 | $0.3713 | $0.2299 | $0.2598 | $15,727.10 | $5,792,488 |
| 2017-12-21 | $0.2607 | $0.3269 | $0.2528 | $0.2543 | $8,501.96 | $5,669,091 |
| 2017-12-22 | $0.2552 | $0.2578 | $0.1964 | $0.2376 | $1,876.01 | $5,297,407 |
| 2017-12-23 | $0.2398 | $0.4550 | $0.2387 | $0.4316 | $37,528.40 | $9,622,110 |
| 2017-12-24 | $0.4364 | $0.6851 | $0.3254 | $0.5019 | $31,205.70 | $11,188,300 |
| 2017-12-25 | $0.5069 | $0.5078 | $0.4127 | $0.4738 | $16,025.30 | $10,562,934 |
| 2017-12-26 | $0.4734 | $0.5357 | $0.4269 | $0.4485 | $6,187.29 | $9,999,256 |
| 2017-12-27 | $0.4556 | $0.5353 | $0.3690 | $0.4744 | $111,280 | $10,577,158 |
| 2017-12-28 | $0.4880 | $0.5419 | $0.4535 | $0.5169 | $19,505.70 | $11,523,444 |
| 2017-12-29 | $0.5183 | $0.5262 | $0.4046 | $0.4651 | $11,221.00 | $10,367,996 |
| 2017-12-30 | $0.4639 | $0.4641 | $0.3857 | $0.4379 | $5,096.70 | $9,762,628 |
| 2017-12-31 | $0.4332 | $0.5329 | $0.4289 | $0.5164 | $2,568.43 | $11,511,740 |