Blockchain Index BLX
Xếp hạng #?
11:09:14 21/02/2018
Blockchain Index (BLX)
Không hoạt động
Lịch sử giá Blockchain Index (BLX) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $2.52 | $2.74 | $2.45 | $2.68 | $494.18 | $0 |
| 2017-12-02 | $2.68 | $2.88 | $2.67 | $2.67 | $2,476.52 | $0 |
| 2017-12-03 | $2.67 | $2.93 | $2.65 | $2.82 | $107.23 | $0 |
| 2017-12-04 | $2.82 | $3.02 | $2.63 | $2.98 | $2,849.10 | $0 |
| 2017-12-05 | $2.98 | $3.01 | $2.93 | $2.96 | $1,486.07 | $0 |
| 2017-12-06 | $2.96 | $3.30 | $2.87 | $2.93 | $4,567.54 | $0 |
| 2017-12-07 | $2.92 | $3.12 | $2.88 | $3.02 | $4,020.18 | $0 |
| 2017-12-08 | $3.03 | $3.42 | $2.96 | $3.35 | $8,487.14 | $0 |
| 2017-12-09 | $3.35 | $3.77 | $2.99 | $3.48 | $1,094.34 | $0 |
| 2017-12-10 | $3.49 | $3.49 | $2.83 | $3.06 | $618.95 | $0 |
| 2017-12-11 | $3.07 | $3.62 | $3.06 | $3.62 | $1,618.40 | $0 |
| 2017-12-12 | $3.60 | $4.06 | $3.33 | $4.03 | $6,693.12 | $0 |
| 2017-12-13 | $4.03 | $4.48 | $3.64 | $3.98 | $7,130.67 | $0 |
| 2017-12-14 | $3.98 | $4.36 | $3.83 | $4.09 | $738.64 | $0 |
| 2017-12-15 | $4.09 | $4.34 | $3.76 | $4.10 | $4,639.77 | $0 |
| 2017-12-16 | $4.11 | $4.24 | $4.06 | $4.15 | $1,866.23 | $0 |
| 2017-12-17 | $4.16 | $4.83 | $4.15 | $4.75 | $1,832.48 | $0 |
| 2017-12-18 | $4.74 | $5.51 | $4.52 | $5.45 | $10,464.30 | $0 |
| 2017-12-19 | $5.44 | $5.44 | $4.68 | $4.90 | $15,880.50 | $0 |
| 2017-12-20 | $4.89 | $5.79 | $4.33 | $5.59 | $4,114.59 | $0 |
| 2017-12-21 | $5.60 | $6.24 | $5.36 | $6.23 | $311.50 | $0 |
| 2017-12-22 | $6.25 | $6.28 | $3.29 | $4.39 | $4,760.20 | $0 |
| 2017-12-23 | $4.42 | $5.86 | $4.42 | $4.72 | $2,080.00 | $0 |
| 2017-12-24 | $4.78 | $5.18 | $4.36 | $5.18 | $2,790.06 | $0 |
| 2017-12-25 | $5.21 | $5.38 | $4.81 | $5.10 | $9,880.37 | $0 |
| 2017-12-26 | $5.11 | $5.59 | $5.10 | $5.31 | $1,100.94 | $0 |
| 2017-12-27 | $5.32 | $5.67 | $5.11 | $5.35 | $1,671.66 | $0 |
| 2017-12-28 | $5.35 | $5.35 | $4.89 | $5.13 | $2,093.67 | $0 |
| 2017-12-29 | $5.16 | $5.42 | $5.05 | $5.31 | $2,193.50 | $0 |
| 2017-12-30 | $5.31 | $5.31 | $4.49 | $4.69 | $17,225.40 | $0 |
| 2017-12-31 | $4.65 | $4.92 | $4.61 | $4.90 | $1,354.41 | $0 |