Blockpool BPL
Xếp hạng #?
01:53:02 02/02/2019
Blockpool (BPL)
Không hoạt động
Lịch sử giá Blockpool (BPL) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1987 | $0.1987 | $0.1669 | $0.1704 | $68.15 | $3,798,589 |
| 2018-05-02 | $0.1701 | $0.2175 | $0.1621 | $0.2166 | $2,265.41 | $4,829,815 |
| 2018-05-03 | $0.2167 | $0.3050 | $0.1840 | $0.2477 | $145.67 | $5,522,687 |
| 2018-05-04 | $0.2471 | $0.3208 | $0.1958 | $0.1958 | $1,795.27 | $4,366,191 |
| 2018-05-05 | $0.1958 | $0.2287 | $0.1952 | $0.2141 | $262.61 | $4,772,431 |
| 2018-05-06 | $0.2142 | $0.2221 | $0.1837 | $0.1837 | $646.29 | $4,094,986 |
| 2018-05-07 | $0.1838 | $0.1839 | $0.1761 | $0.1781 | $178.35 | $3,969,672 |
| 2018-05-08 | $0.1784 | $0.1801 | $0.1728 | $0.1756 | $87.58 | $3,914,829 |
| 2018-05-09 | $0.1753 | $0.1890 | $0.1714 | $0.1879 | $321.55 | $4,188,331 |
| 2018-05-10 | $0.1878 | $0.2091 | $0.1875 | $0.2067 | $1,393.50 | $4,608,638 |
| 2018-05-11 | $0.2070 | $0.2070 | $0.1479 | $0.1617 | $3,558.46 | $3,605,858 |
| 2018-05-12 | $0.1613 | $0.1631 | $0.1492 | $0.1591 | $382.13 | $3,546,490 |
| 2018-05-13 | $0.1590 | $0.1700 | $0.1385 | $0.1688 | $1,885.74 | $3,763,119 |
| 2018-05-14 | $0.1688 | $0.2028 | $0.1515 | $0.1972 | $3,200.19 | $4,397,448 |
| 2018-05-15 | $0.1969 | $0.1987 | $0.1678 | $0.1931 | $2,197.78 | $4,304,660 |
| 2018-05-16 | $0.1930 | $0.1931 | $0.1733 | $0.1778 | $1,377.60 | $3,963,742 |
| 2018-05-17 | $0.1779 | $0.1917 | $0.1489 | $0.1497 | $1,048.36 | $3,337,752 |
| 2018-05-18 | $0.1498 | $0.1529 | $0.1475 | $0.1524 | $542.46 | $3,398,570 |
| 2018-05-19 | $0.1524 | $0.1579 | $0.1464 | $0.1469 | $119.83 | $3,275,106 |
| 2018-05-20 | $0.1470 | $0.1695 | $0.1400 | $0.1682 | $734.38 | $3,749,966 |
| 2018-05-21 | $0.1684 | $0.2004 | $0.1497 | $0.1881 | $6,037.21 | $4,193,793 |
| 2018-05-22 | $0.1881 | $0.1883 | $0.1487 | $0.1866 | $2,340.76 | $4,160,686 |
| 2018-05-23 | $0.1864 | $0.1892 | $0.1510 | $0.1806 | $3,745.67 | $4,026,388 |
| 2018-05-24 | $0.1801 | $0.1848 | $0.1701 | $0.1744 | $10.91 | $3,887,475 |
| 2018-05-25 | $0.1746 | $0.1816 | $0.1475 | $0.1494 | $3,427.32 | $3,331,398 |
| 2018-05-26 | $0.1492 | $0.1545 | $0.1396 | $0.1418 | $459.59 | $3,160,426 |
| 2018-05-27 | $0.1416 | $0.1533 | $0.1414 | $0.1442 | $539.51 | $3,214,177 |
| 2018-05-28 | $0.1450 | $0.1464 | $0.1006 | $0.1095 | $5,120.51 | $2,441,404 |
| 2018-05-29 | $0.1095 | $0.1458 | $0.1089 | $0.1276 | $2,259.61 | $2,843,965 |
| 2018-05-30 | $0.1277 | $0.1292 | $0.1229 | $0.1261 | $336.35 | $2,810,301 |
| 2018-05-31 | $0.1260 | $0.1462 | $0.1252 | $0.1328 | $1,100.11 | $2,961,052 |