Blockpool BPL
Xếp hạng #?
01:53:02 02/02/2019
Blockpool (BPL)
Không hoạt động
Lịch sử giá Blockpool (BPL) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.03696 | $0.03725 | $0.03436 | $0.03587 | $65.69 | $799,602 |
| 2018-10-02 | $0.03577 | $0.03596 | $0.03545 | $0.03552 | $16.39 | $791,834 |
| 2018-10-03 | $0.03464 | $0.03465 | $0.03428 | $0.03453 | $4.60 | $769,864 |
| 2018-10-04 | $0.03457 | $0.03513 | $0.01109 | $0.03424 | $35.43 | $763,251 |
| 2018-10-05 | $0.03433 | $0.03832 | $0.03414 | $0.03788 | $31.67 | $844,390 |
| 2018-10-06 | $0.03796 | $0.04542 | $0.03603 | $0.03632 | $51.50 | $809,803 |
| 2018-10-07 | $0.03646 | $0.04141 | $0.02071 | $0.02623 | $607.01 | $584,688 |
| 2018-10-08 | $0.02635 | $0.04001 | $0.02030 | $0.02445 | $1,322.42 | $545,146 |
| 2018-10-09 | $0.02454 | $0.02622 | $0.02256 | $0.02388 | $209.59 | $532,340 |
| 2018-10-10 | $0.02379 | $0.03009 | $0.02338 | $0.02571 | $60.01 | $573,256 |
| 2018-10-11 | $0.02563 | $0.05002 | $0.02563 | $0.04666 | $1,255.57 | $1,040,291 |
| 2018-10-12 | $0.04660 | $0.06204 | $0.04652 | $0.04741 | $55.30 | $1,056,907 |
| 2018-10-13 | $0.04741 | $0.04769 | $0.04707 | $0.04716 | $32.78 | $1,051,369 |
| 2018-10-14 | $0.04717 | $0.04790 | $0.04717 | $0.04750 | $33.02 | $1,059,007 |
| 2018-10-15 | $0.04720 | $0.06268 | $0.04702 | $0.05993 | $531.44 | $1,336,001 |
| 2018-10-16 | $0.05987 | $0.06348 | $0.05250 | $0.05265 | $15.01 | $1,173,729 |
| 2018-10-17 | $0.05283 | $0.05296 | $0.04945 | $0.05160 | $21.26 | $1,150,358 |
| 2018-10-18 | $0.05180 | $0.05199 | $0.04836 | $0.05085 | $379.81 | $1,133,613 |
| 2018-10-19 | $0.05084 | $0.1066 | $0.05050 | $0.06919 | $2,041.89 | $1,542,545 |
| 2018-10-20 | $0.06920 | $0.06972 | $0.03205 | $0.04199 | $2,910.15 | $936,225 |
| 2018-10-21 | $0.04200 | $0.04677 | $0.03349 | $0.03372 | $144.94 | $751,799 |
| 2018-10-22 | $0.03371 | $0.06330 | $0.03228 | $0.04852 | $569.54 | $1,081,786 |
| 2018-10-23 | $0.04852 | $0.08998 | $0.04687 | $0.04709 | $2,037.52 | $1,049,871 |
| 2018-10-24 | $0.04688 | $0.05155 | $0.04334 | $0.05046 | $281.20 | $1,124,976 |
| 2018-10-25 | $0.05048 | $0.05051 | $0.04213 | $0.04305 | $184.32 | $959,685 |
| 2018-10-26 | $0.04298 | $0.05186 | $0.04216 | $0.05174 | $336.12 | $1,153,506 |
| 2018-10-27 | $0.05154 | $0.05189 | $0.04985 | $0.04989 | $3.34 | $1,112,244 |
| 2018-10-28 | $0.05016 | $0.05022 | $0.04301 | $0.04343 | $36.49 | $968,333 |
| 2018-10-29 | $0.04322 | $0.05093 | $0.04310 | $0.05090 | $140.12 | $1,134,868 |
| 2018-10-30 | $0.05091 | $0.05102 | $0.04464 | $0.04949 | $35.72 | $1,103,231 |
| 2018-10-31 | $0.04964 | $0.04971 | $0.04495 | $0.04495 | $9.52 | $1,002,197 |