Blockpool BPL
Xếp hạng #?
01:53:02 02/02/2019
Blockpool (BPL)
Không hoạt động
Lịch sử giá Blockpool (BPL) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.5176 | $0.5354 | $0.4674 | $0.5107 | $23,106.10 | $11,384,420 |
| 2018-01-02 | $0.5106 | $0.6372 | $0.4734 | $0.6372 | $20,991.00 | $14,205,109 |
| 2018-01-03 | $0.6514 | $0.6845 | $0.5630 | $0.5630 | $32,266.20 | $12,551,460 |
| 2018-01-04 | $0.5649 | $0.5733 | $0.4763 | $0.5188 | $15,499.60 | $11,566,182 |
| 2018-01-05 | $0.5186 | $0.6488 | $0.5076 | $0.6433 | $13,847.40 | $14,342,061 |
| 2018-01-06 | $0.6438 | $0.6537 | $0.4688 | $0.5054 | $19,630.00 | $11,268,291 |
| 2018-01-07 | $0.5051 | $0.6086 | $0.4896 | $0.5313 | $19,159.50 | $11,845,546 |
| 2018-01-08 | $0.5309 | $0.6428 | $0.4755 | $0.6425 | $40,752.20 | $14,324,894 |
| 2018-01-09 | $0.6372 | $0.8228 | $0.5847 | $0.6785 | $109,110 | $15,127,474 |
| 2018-01-10 | $0.6571 | $0.7075 | $0.5044 | $0.6882 | $163,664 | $15,342,165 |
| 2018-01-11 | $0.6874 | $0.9626 | $0.4681 | $0.8711 | $223,749 | $19,421,122 |
| 2018-01-12 | $0.8866 | $0.8866 | $0.5236 | $0.7829 | $212,437 | $17,453,329 |
| 2018-01-13 | $0.7821 | $0.9017 | $0.7185 | $0.9006 | $126,206 | $20,078,791 |
| 2018-01-14 | $0.9018 | $0.9155 | $0.7077 | $0.7577 | $87,586.20 | $16,893,151 |
| 2018-01-15 | $0.7523 | $0.7993 | $0.7099 | $0.7552 | $47,545.20 | $16,837,059 |
| 2018-01-16 | $0.7562 | $0.7562 | $0.4161 | $0.5431 | $42,459.50 | $12,108,726 |
| 2018-01-17 | $0.5404 | $0.5404 | $0.3702 | $0.4498 | $37,316.70 | $10,027,680 |
| 2018-01-18 | $0.4518 | $0.5654 | $0.4154 | $0.4801 | $38,122.80 | $10,704,166 |
| 2018-01-19 | $0.4751 | $0.5019 | $0.4566 | $0.4703 | $16,353.30 | $10,484,036 |
| 2018-01-20 | $0.4749 | $0.5258 | $0.4598 | $0.5222 | $18,197.70 | $11,642,494 |
| 2018-01-21 | $0.5227 | $0.5365 | $0.4350 | $0.4601 | $17,335.70 | $10,258,065 |
| 2018-01-22 | $0.4664 | $0.4973 | $0.3894 | $0.4373 | $14,879.40 | $9,750,188 |
| 2018-01-23 | $0.4362 | $0.4405 | $0.3738 | $0.3945 | $21,842.60 | $8,793,936 |
| 2018-01-24 | $0.3937 | $0.4504 | $0.3828 | $0.4345 | $6,116.69 | $9,686,383 |
| 2018-01-25 | $0.4412 | $0.4598 | $0.3888 | $0.3903 | $9,083.33 | $8,701,707 |
| 2018-01-26 | $0.3890 | $0.4051 | $0.3623 | $0.3852 | $13,499.40 | $8,587,183 |
| 2018-01-27 | $0.3849 | $0.4097 | $0.3778 | $0.3924 | $5,527.70 | $8,747,788 |
| 2018-01-28 | $0.3944 | $0.4377 | $0.3934 | $0.4342 | $1,741.80 | $9,679,784 |
| 2018-01-29 | $0.4337 | $0.4366 | $0.3851 | $0.3904 | $11,226.10 | $8,702,531 |
| 2018-01-30 | $0.3905 | $0.3914 | $0.3397 | $0.3452 | $3,751.05 | $7,695,383 |
| 2018-01-31 | $0.3457 | $0.3837 | $0.3258 | $0.3360 | $12,146.60 | $7,490,814 |