Blockpool BPL
Xếp hạng #?
01:53:02 02/02/2019
Blockpool (BPL)
Không hoạt động
Lịch sử giá Blockpool (BPL) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.3096 | $0.3210 | $0.2865 | $0.3002 | $307.05 | $6,692,314 |
| 2018-03-02 | $0.2994 | $0.3040 | $0.2714 | $0.2854 | $2,076.38 | $6,363,122 |
| 2018-03-03 | $0.2851 | $0.3573 | $0.2851 | $0.3550 | $10,164.50 | $7,913,974 |
| 2018-03-04 | $0.3544 | $0.3573 | $0.2883 | $0.3573 | $9,692.77 | $7,964,760 |
| 2018-03-05 | $0.3570 | $0.3671 | $0.3224 | $0.3505 | $11,324.90 | $7,814,321 |
| 2018-03-06 | $0.3491 | $0.3491 | $0.3195 | $0.3330 | $1,971.75 | $7,423,598 |
| 2018-03-07 | $0.3349 | $0.3383 | $0.2763 | $0.2999 | $1,651.61 | $6,685,090 |
| 2018-03-08 | $0.2994 | $0.3042 | $0.2409 | $0.2848 | $5,323.79 | $6,349,032 |
| 2018-03-09 | $0.2830 | $0.2863 | $0.2184 | $0.2289 | $7,428.52 | $5,103,049 |
| 2018-03-10 | $0.2290 | $0.2608 | $0.2127 | $0.2401 | $494.39 | $5,353,499 |
| 2018-03-11 | $0.2393 | $0.2696 | $0.2312 | $0.2656 | $508.27 | $5,921,190 |
| 2018-03-12 | $0.2648 | $0.2744 | $0.2303 | $0.2389 | $3,546.84 | $5,326,122 |
| 2018-03-13 | $0.2376 | $0.2477 | $0.2331 | $0.2452 | $2,453.24 | $5,465,748 |
| 2018-03-14 | $0.2452 | $0.2508 | $0.2040 | $0.2131 | $2,948.17 | $4,750,895 |
| 2018-03-15 | $0.2131 | $0.2176 | $0.1945 | $0.2156 | $308.13 | $4,806,830 |
| 2018-03-16 | $0.2155 | $0.2234 | $0.1720 | $0.1967 | $208.52 | $4,384,495 |
| 2018-03-17 | $0.1970 | $0.2014 | $0.1804 | $0.1934 | $147.62 | $4,311,103 |
| 2018-03-18 | $0.1929 | $0.1929 | $0.1479 | $0.1836 | $2,455.72 | $4,093,091 |
| 2018-03-19 | $0.1669 | $0.2026 | $0.1658 | $0.1740 | $930.86 | $3,880,185 |
| 2018-03-20 | $0.1765 | $0.2369 | $0.1500 | $0.2250 | $6,501.83 | $5,015,256 |
| 2018-03-21 | $0.2254 | $0.2331 | $0.2069 | $0.2089 | $453.53 | $4,657,015 |
| 2018-03-22 | $0.2085 | $0.2169 | $0.1843 | $0.1848 | $498.59 | $4,120,580 |
| 2018-03-23 | $0.1848 | $0.4761 | $0.1570 | $0.4292 | $112,107 | $9,568,181 |
| 2018-03-24 | $0.4354 | $0.4354 | $0.1582 | $0.1782 | $42,605.30 | $3,973,016 |
| 2018-03-25 | $0.1758 | $0.1781 | $0.1607 | $0.1690 | $6,230.40 | $3,767,913 |
| 2018-03-26 | $0.1689 | $0.1751 | $0.1571 | $0.1636 | $2,331.97 | $3,647,927 |
| 2018-03-27 | $0.1634 | $0.1667 | $0.1518 | $0.1520 | $685.25 | $3,389,407 |
| 2018-03-28 | $0.1520 | $0.2615 | $0.1512 | $0.2218 | $23,926.70 | $4,945,899 |
| 2018-03-29 | $0.2221 | $0.2225 | $0.1725 | $0.1870 | $5,212.54 | $4,168,891 |
| 2018-03-30 | $0.1865 | $0.1874 | $0.1347 | $0.1505 | $1,088.15 | $3,355,922 |
| 2018-03-31 | $0.1506 | $0.1659 | $0.1500 | $0.1629 | $172.37 | $3,630,671 |