Blockpool BPL
Xếp hạng #?
01:53:02 02/02/2019
Blockpool (BPL)
Không hoạt động
Lịch sử giá Blockpool (BPL) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1329 | $0.1807 | $0.1314 | $0.1373 | $1,985.24 | $3,059,903 |
| 2018-06-02 | $0.1372 | $0.1892 | $0.1367 | $0.1670 | $1,837.79 | $3,723,526 |
| 2018-06-03 | $0.1671 | $0.1696 | $0.1531 | $0.1547 | $80.59 | $3,449,132 |
| 2018-06-04 | $0.1547 | $0.1624 | $0.1387 | $0.1390 | $783.29 | $3,099,520 |
| 2018-06-05 | $0.1391 | $0.1501 | $0.1371 | $0.1501 | $22.51 | $3,346,135 |
| 2018-06-06 | $0.1499 | $0.1504 | $0.1373 | $0.1401 | $948.34 | $3,122,705 |
| 2018-06-07 | $0.1402 | $0.1471 | $0.1338 | $0.1366 | $377.92 | $3,044,922 |
| 2018-06-08 | $0.1367 | $0.1508 | $0.1335 | $0.1502 | $22.60 | $3,349,479 |
| 2018-06-09 | $0.1504 | $0.1519 | $0.1302 | $0.1389 | $47.44 | $3,096,621 |
| 2018-06-10 | $0.1391 | $0.1391 | $0.1128 | $0.1253 | $103.35 | $2,793,112 |
| 2018-06-11 | $0.1255 | $0.1321 | $0.1223 | $0.1317 | $51.27 | $2,936,038 |
| 2018-06-12 | $0.1317 | $0.1317 | $0.1089 | $0.1139 | $1,749.23 | $2,538,271 |
| 2018-06-13 | $0.1141 | $0.1179 | $0.06813 | $0.09670 | $8,200.88 | $2,155,893 |
| 2018-06-14 | $0.09666 | $0.1004 | $0.07287 | $0.09216 | $11,810.50 | $2,054,603 |
| 2018-06-15 | $0.09201 | $0.09212 | $0.07577 | $0.08220 | $385.01 | $1,832,571 |
| 2018-06-16 | $0.08190 | $0.09193 | $0.07388 | $0.08621 | $1,303.00 | $1,922,008 |
| 2018-06-17 | $0.08642 | $0.08737 | $0.07820 | $0.07931 | $199.19 | $1,768,182 |
| 2018-06-18 | $0.07905 | $0.09679 | $0.07841 | $0.09661 | $975.24 | $2,153,842 |
| 2018-06-19 | $0.09656 | $0.09966 | $0.08222 | $0.09590 | $4,001.74 | $2,137,893 |
| 2018-06-20 | $0.09596 | $0.1124 | $0.08403 | $0.09450 | $410.76 | $2,106,795 |
| 2018-06-21 | $0.09452 | $0.09494 | $0.08604 | $0.09317 | $218.75 | $2,077,068 |
| 2018-06-22 | $0.09306 | $0.09322 | $0.08240 | $0.08389 | $178.61 | $1,870,312 |
| 2018-06-23 | $0.07630 | $0.07798 | $0.07557 | $0.07709 | $96.51 | $1,718,727 |
| 2018-06-24 | $0.07708 | $0.08796 | $0.07320 | $0.08260 | $107.18 | $1,841,420 |
| 2018-06-25 | $0.08241 | $0.08991 | $0.08190 | $0.08368 | $82.42 | $1,865,620 |
| 2018-06-26 | $0.08368 | $0.08387 | $0.07803 | $0.08117 | $37.79 | $1,809,539 |
| 2018-06-27 | $0.08111 | $0.1064 | $0.07697 | $0.07801 | $309.04 | $1,739,227 |
| 2018-06-28 | $0.07804 | $0.07827 | $0.07718 | $0.07749 | $265.30 | $1,727,574 |
| 2018-06-29 | $0.08280 | $0.08280 | $0.07406 | $0.07857 | $500.83 | $1,751,667 |
| 2018-06-30 | $0.07868 | $0.09126 | $0.07867 | $0.09074 | $29.67 | $2,023,030 |