Blockpool BPL
Xếp hạng #?
01:53:02 02/02/2019
Blockpool (BPL)
Không hoạt động
Lịch sử giá Blockpool (BPL) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.3368 | $0.3382 | $0.2756 | $0.2848 | $6,521.78 | $6,349,567 |
| 2018-02-02 | $0.2842 | $0.2901 | $0.2316 | $0.2759 | $10,287.30 | $6,151,152 |
| 2018-02-03 | $0.2769 | $0.2906 | $0.2464 | $0.2774 | $20,146.20 | $6,184,414 |
| 2018-02-04 | $0.2775 | $0.3053 | $0.2497 | $0.2615 | $3,352.89 | $5,829,607 |
| 2018-02-05 | $0.2589 | $0.2808 | $0.2033 | $0.2353 | $4,593.79 | $5,246,599 |
| 2018-02-06 | $0.2357 | $0.2497 | $0.1798 | $0.2474 | $2,287.10 | $5,515,575 |
| 2018-02-07 | $0.2449 | $0.2652 | $0.2286 | $0.2344 | $485.62 | $5,226,758 |
| 2018-02-08 | $0.2336 | $0.2726 | $0.2336 | $0.2670 | $472.47 | $5,951,822 |
| 2018-02-09 | $0.2678 | $0.2747 | $0.2345 | $0.2608 | $575.82 | $5,814,759 |
| 2018-02-10 | $0.2610 | $0.2948 | $0.2597 | $0.2746 | $3,237.81 | $6,122,794 |
| 2018-02-11 | $0.2744 | $0.2744 | $0.2406 | $0.2417 | $1,687.12 | $5,389,124 |
| 2018-02-12 | $0.2433 | $0.2780 | $0.2433 | $0.2681 | $1,724.24 | $5,977,638 |
| 2018-02-13 | $0.2686 | $0.2780 | $0.2602 | $0.2638 | $3,071.22 | $5,882,087 |
| 2018-02-14 | $0.2632 | $0.3267 | $0.2623 | $0.3259 | $19,951.90 | $7,265,111 |
| 2018-02-15 | $0.3261 | $0.3755 | $0.3173 | $0.3248 | $3,670.51 | $7,240,743 |
| 2018-02-16 | $0.3234 | $0.3293 | $0.2905 | $0.3054 | $12,183.40 | $6,807,818 |
| 2018-02-17 | $0.3053 | $0.3338 | $0.2953 | $0.3318 | $5,704.50 | $7,396,845 |
| 2018-02-18 | $0.3328 | $0.3385 | $0.2699 | $0.3089 | $3,550.70 | $6,886,427 |
| 2018-02-19 | $0.3075 | $0.3216 | $0.2581 | $0.3048 | $10,865.80 | $6,795,824 |
| 2018-02-20 | $0.3051 | $0.3223 | $0.2571 | $0.2627 | $13,627.70 | $5,857,519 |
| 2018-02-21 | $0.2624 | $0.3010 | $0.2367 | $0.2414 | $1,479.61 | $5,381,076 |
| 2018-02-22 | $0.2411 | $0.2532 | $0.2252 | $0.2319 | $940.58 | $5,169,240 |
| 2018-02-23 | $0.2317 | $0.2398 | $0.2232 | $0.2359 | $1,341.31 | $5,259,307 |
| 2018-02-24 | $0.2356 | $0.2506 | $0.2155 | $0.2396 | $1,621.18 | $5,341,728 |
| 2018-02-25 | $0.2392 | $0.2434 | $0.2100 | $0.2233 | $4,924.32 | $4,977,601 |
| 2018-02-26 | $0.2236 | $0.2824 | $0.2174 | $0.2801 | $9,667.96 | $6,245,187 |
| 2018-02-27 | $0.2809 | $0.3101 | $0.2710 | $0.2727 | $1,756.98 | $6,079,343 |
| 2018-02-28 | $0.2724 | $0.3193 | $0.2678 | $0.3092 | $2,522.46 | $6,893,070 |