Blockpool BPL
Xếp hạng #?
01:53:02 02/02/2019
Blockpool (BPL)
Không hoạt động
Lịch sử giá Blockpool (BPL) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1629 | $0.1652 | $0.1387 | $0.1468 | $11.93 | $3,273,590 |
| 2018-04-02 | $0.1476 | $0.1765 | $0.1450 | $0.1550 | $1,159.25 | $3,455,196 |
| 2018-04-03 | $0.1551 | $0.2226 | $0.1546 | $0.1986 | $5,340.33 | $4,427,544 |
| 2018-04-04 | $0.1985 | $0.1985 | $0.1449 | $0.1635 | $2,431.24 | $3,644,561 |
| 2018-04-05 | $0.1635 | $0.1646 | $0.1402 | $0.1466 | $887.14 | $3,269,221 |
| 2018-04-06 | $0.1459 | $0.1474 | $0.1405 | $0.1424 | $115.72 | $3,174,360 |
| 2018-04-07 | $0.1426 | $0.1486 | $0.1423 | $0.1439 | $486.65 | $3,207,979 |
| 2018-04-08 | $0.1440 | $0.1535 | $0.1440 | $0.1447 | $4,643.31 | $3,225,814 |
| 2018-04-09 | $0.1449 | $0.1517 | $0.1367 | $0.1517 | $256.95 | $3,382,318 |
| 2018-04-10 | $0.1518 | $0.1607 | $0.1159 | $0.1160 | $3,522.86 | $2,586,426 |
| 2018-04-11 | $0.1161 | $0.1410 | $0.1161 | $0.1386 | $352.63 | $3,089,197 |
| 2018-04-12 | $0.1382 | $0.1582 | $0.1346 | $0.1464 | $42.49 | $3,263,447 |
| 2018-04-13 | $0.1466 | $0.1751 | $0.1438 | $0.1731 | $279.72 | $3,858,470 |
| 2018-04-14 | $0.1731 | $0.1798 | $0.1474 | $0.1581 | $297.17 | $3,524,553 |
| 2018-04-15 | $0.1583 | $0.1795 | $0.1583 | $0.1703 | $516.59 | $3,796,427 |
| 2018-04-16 | $0.1702 | $0.1792 | $0.1638 | $0.1663 | $48.41 | $3,708,343 |
| 2018-04-17 | $0.1611 | $0.1683 | $0.1568 | $0.1568 | $659.57 | $3,495,972 |
| 2018-04-18 | $0.1570 | $0.1682 | $0.1517 | $0.1674 | $2,696.97 | $3,732,822 |
| 2018-04-19 | $0.1676 | $0.1889 | $0.1669 | $0.1748 | $1,069.40 | $3,895,857 |
| 2018-04-20 | $0.1748 | $0.2004 | $0.1691 | $0.1986 | $1,461.02 | $4,426,764 |
| 2018-04-21 | $0.1986 | $0.2097 | $0.1694 | $0.1822 | $5,322.10 | $4,062,549 |
| 2018-04-22 | $0.1822 | $0.1969 | $0.1709 | $0.1718 | $4,109.93 | $3,829,176 |
| 2018-04-23 | $0.1714 | $0.2264 | $0.1713 | $0.1899 | $1,638.57 | $4,234,479 |
| 2018-04-24 | $0.1901 | $0.2378 | $0.1821 | $0.1960 | $5,552.26 | $4,368,956 |
| 2018-04-25 | $0.1946 | $0.1956 | $0.1782 | $0.1802 | $373.16 | $4,017,314 |
| 2018-04-26 | $0.1817 | $0.1864 | $0.1757 | $0.1860 | $449.15 | $4,145,861 |
| 2018-04-27 | $0.1862 | $0.2044 | $0.1752 | $0.1923 | $2,687.41 | $4,288,141 |
| 2018-04-28 | $0.1917 | $0.2003 | $0.1799 | $0.1945 | $2,303.96 | $4,335,292 |
| 2018-04-29 | $0.1944 | $0.1954 | $0.1545 | $0.1931 | $7,431.87 | $4,304,460 |
| 2018-04-30 | $0.1930 | $0.2010 | $0.1568 | $0.1985 | $2,200.92 | $4,425,426 |