Blockpool BPL
Xếp hạng #?
01:53:02 02/02/2019
Blockpool (BPL)
Không hoạt động
Lịch sử giá Blockpool (BPL) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.04661 | $0.05394 | $0.04481 | $0.04762 | $198.80 | $1,061,599 |
| 2018-09-02 | $0.04764 | $0.05079 | $0.04732 | $0.04783 | $18.98 | $1,066,379 |
| 2018-09-03 | $0.04803 | $0.04876 | $0.01953 | $0.04825 | $148.41 | $1,075,656 |
| 2018-09-04 | $0.04826 | $0.04999 | $0.04763 | $0.04861 | $499.84 | $1,083,706 |
| 2018-09-05 | $0.04865 | $0.04880 | $0.04431 | $0.04431 | $43.14 | $987,820 |
| 2018-09-06 | $0.04439 | $0.04439 | $0.04187 | $0.04302 | $38.87 | $959,177 |
| 2018-09-07 | $0.04298 | $0.04324 | $0.03708 | $0.03708 | $6.46 | $826,724 |
| 2018-09-08 | $0.03713 | $0.03764 | $0.03486 | $0.03486 | $15.36 | $777,056 |
| 2018-09-09 | $0.03484 | $0.04631 | $0.03475 | $0.04610 | $3.22 | $1,027,784 |
| 2018-09-10 | $0.04608 | $0.04676 | $0.03274 | $0.03346 | $105.63 | $746,000 |
| 2018-09-11 | $0.03352 | $0.03522 | $0.03207 | $0.03500 | $73.12 | $780,315 |
| 2018-09-12 | $0.03501 | $0.03507 | $0.03352 | $0.03390 | $35.41 | $755,785 |
| 2018-09-13 | $0.03393 | $0.03439 | $0.01012 | $0.03315 | $19.29 | $738,980 |
| 2018-09-14 | $0.03313 | $0.03462 | $0.03299 | $0.03435 | $6.52 | $765,706 |
| 2018-09-15 | $0.03345 | $0.03358 | $0.03322 | $0.03340 | $143.63 | $744,658 |
| 2018-09-16 | $0.03350 | $0.03350 | $0.03233 | $0.03255 | $266.72 | $725,561 |
| 2018-09-17 | $0.03263 | $0.03383 | $0.03122 | $0.03139 | $213.10 | $699,861 |
| 2018-09-18 | $0.03140 | $0.03312 | $0.03128 | $0.03301 | $223.47 | $736,022 |
| 2018-09-19 | $0.03303 | $0.03308 | $0.03268 | $0.03290 | $6.57 | $733,572 |
| 2018-09-20 | $0.03235 | $0.03300 | $0.03216 | $0.03287 | $3.83 | $732,867 |
| 2018-09-21 | $0.03288 | $0.03619 | $0.03284 | $0.03606 | $37.90 | $804,020 |
| 2018-09-22 | $0.03609 | $0.03635 | $0.03491 | $0.03566 | $37.48 | $794,987 |
| 2018-09-25 | $0.03244 | $0.03261 | $0.03215 | $0.03261 | $35.58 | $726,903 |
| 2018-09-26 | $0.03255 | $0.03316 | $0.03236 | $0.03298 | $9.97 | $735,148 |
| 2018-09-27 | $0.03302 | $0.03741 | $0.03289 | $0.03719 | $37.86 | $829,007 |
| 2018-09-28 | $0.03719 | $0.03782 | $0.03675 | $0.03702 | $12.04 | $825,326 |
| 2018-09-29 | $0.03706 | $0.03722 | $0.03701 | $0.03709 | $6.63 | $826,943 |
| 2018-09-30 | $0.03708 | $0.04908 | $0.03311 | $0.03707 | $645.36 | $826,410 |