Blockpool BPL
Xếp hạng #?
01:53:02 02/02/2019
Blockpool (BPL)
Không hoạt động
Lịch sử giá Blockpool (BPL) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.09076 | $0.09127 | $0.08520 | $0.08573 | $86.15 | $1,911,318 |
| 2018-07-02 | $0.08574 | $0.09360 | $0.08485 | $0.09243 | $10.74 | $2,060,611 |
| 2018-07-03 | $0.09200 | $0.1016 | $0.09129 | $0.09166 | $210.35 | $2,043,505 |
| 2018-07-04 | $0.09163 | $0.09583 | $0.08252 | $0.08260 | $416.52 | $1,841,504 |
| 2018-07-05 | $0.08278 | $0.08362 | $0.08185 | $0.08213 | $410.66 | $1,831,086 |
| 2018-07-06 | $0.1160 | $0.1162 | $0.1148 | $0.1156 | $10.00 | $2,577,620 |
| 2018-07-07 | $0.1155 | $0.1159 | $0.1141 | $0.1150 | $9.95 | $2,564,667 |
| 2018-07-09 | $0.1187 | $0.1187 | $0.08157 | $0.08192 | $845.95 | $1,826,244 |
| 2018-07-10 | $0.08186 | $0.09522 | $0.07822 | $0.09011 | $13.70 | $2,008,969 |
| 2018-07-11 | $0.09012 | $0.09754 | $0.07760 | $0.07829 | $408.74 | $1,745,444 |
| 2018-07-12 | $0.07828 | $0.08208 | $0.06750 | $0.06873 | $950.53 | $1,532,174 |
| 2018-07-13 | $0.06879 | $0.07893 | $0.06818 | $0.06898 | $109.29 | $1,537,933 |
| 2018-07-14 | $0.06879 | $0.07846 | $0.06861 | $0.07715 | $110.58 | $1,719,925 |
| 2018-07-15 | $0.07713 | $0.08231 | $0.07687 | $0.08226 | $48.20 | $1,833,998 |
| 2018-07-16 | $0.08236 | $0.1188 | $0.08230 | $0.09585 | $17.67 | $2,136,787 |
| 2018-07-17 | $0.09561 | $0.1074 | $0.08212 | $0.1063 | $910.00 | $2,368,815 |
| 2018-07-18 | $0.1062 | $0.1156 | $0.09283 | $0.09399 | $286.00 | $2,095,354 |
| 2018-07-19 | $0.08279 | $0.08720 | $0.08106 | $0.08361 | $694.82 | $1,863,963 |
| 2018-07-20 | $0.09211 | $0.09250 | $0.07693 | $0.07952 | $1,472.11 | $1,772,830 |
| 2018-07-21 | $0.07950 | $0.07959 | $0.07777 | $0.07842 | $36.41 | $1,748,229 |
| 2018-07-22 | $0.07840 | $0.07962 | $0.07778 | $0.07811 | $821.17 | $1,741,431 |
| 2018-07-23 | $0.07802 | $0.08166 | $0.07500 | $0.07509 | $1,161.83 | $1,673,966 |
| 2018-07-24 | $0.07520 | $0.07797 | $0.05130 | $0.06696 | $5,457.31 | $1,492,743 |
| 2018-07-25 | $0.06572 | $0.06725 | $0.05135 | $0.05150 | $292.08 | $1,148,093 |
| 2018-07-26 | $0.05148 | $0.05225 | $0.04465 | $0.04510 | $76.14 | $1,005,432 |
| 2018-07-27 | $0.04507 | $0.06439 | $0.04483 | $0.04901 | $732.47 | $1,092,595 |
| 2018-07-28 | $0.04911 | $0.04931 | $0.04722 | $0.04797 | $174.79 | $1,069,438 |
| 2018-07-29 | $0.04816 | $0.08161 | $0.04816 | $0.07641 | $338.91 | $1,703,465 |
| 2018-07-30 | $0.07645 | $0.07934 | $0.04663 | $0.04850 | $18.19 | $1,081,218 |
| 2018-07-31 | $0.04841 | $0.06104 | $0.04631 | $0.06037 | $438.65 | $1,345,900 |