BlockPay BLOCKPAY
Xếp hạng #?
09:19:14 20/06/2018
BlockPay (BLOCKPAY)
Không hoạt động
Lịch sử giá BlockPay (BLOCKPAY) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.1420 | $0.1480 | $0.1258 | $0.1445 | $914.58 | $784,460 |
| 2017-02-02 | $0.1445 | $0.1455 | $0.1326 | $0.1451 | $499.41 | $787,646 |
| 2017-02-03 | $0.1451 | $0.1538 | $0.1388 | $0.1538 | $1,227.14 | $834,607 |
| 2017-02-04 | $0.1540 | $0.1547 | $0.1516 | $0.1547 | $639.10 | $839,606 |
| 2017-02-05 | $0.1546 | $0.1564 | $0.1352 | $0.1356 | $904.51 | $736,316 |
| 2017-02-06 | $0.1358 | $0.1557 | $0.1358 | $0.1556 | $191.53 | $844,850 |
| 2017-02-07 | $0.1559 | $0.1585 | $0.1460 | $0.1485 | $184.58 | $806,027 |
| 2017-02-08 | $0.1486 | $0.1506 | $0.1393 | $0.1398 | $712.51 | $758,751 |
| 2017-02-09 | $0.1399 | $0.1872 | $0.1310 | $0.1331 | $6,731.16 | $722,306 |
| 2017-02-10 | $0.1330 | $0.1450 | $0.1288 | $0.1299 | $402.82 | $705,234 |
| 2017-02-11 | $0.1299 | $0.1312 | $0.1191 | $0.1306 | $279.52 | $708,844 |
| 2017-02-12 | $0.1305 | $0.1465 | $0.1230 | $0.1400 | $1,872.40 | $760,033 |
| 2017-02-13 | $0.1400 | $0.1405 | $0.1241 | $0.1241 | $10.12 | $673,386 |
| 2017-02-14 | $0.1242 | $0.1424 | $0.1242 | $0.1330 | $566.32 | $722,029 |
| 2017-02-15 | $0.1332 | $0.1349 | $0.1328 | $0.1347 | $137.05 | $731,007 |
| 2017-02-16 | $0.1347 | $0.1483 | $0.1347 | $0.1426 | $1.52 | $774,124 |
| 2017-02-17 | $0.1425 | $0.1558 | $0.1378 | $0.1547 | $8,257.75 | $839,981 |
| 2017-02-18 | $0.1552 | $0.1755 | $0.1482 | $0.1748 | $2,936.55 | $948,883 |
| 2017-02-19 | $0.1749 | $0.2010 | $0.1669 | $0.1816 | $968.04 | $986,018 |
| 2017-02-20 | $0.1819 | $0.1876 | $0.1559 | $0.1611 | $365.83 | $874,331 |
| 2017-02-21 | $0.1610 | $0.1663 | $0.1581 | $0.1592 | $5,738.45 | $863,979 |
| 2017-02-22 | $0.1591 | $0.1591 | $0.1436 | $0.1540 | $732.45 | $836,094 |
| 2017-02-23 | $0.1552 | $0.1578 | $0.1479 | $0.1516 | $568.34 | $822,930 |
| 2017-02-24 | $0.1517 | $0.1629 | $0.1432 | $0.1599 | $3,676.37 | $868,181 |
| 2017-02-25 | $0.1602 | $0.1623 | $0.1489 | $0.1601 | $1,110.13 | $869,277 |
| 2017-02-26 | $0.1602 | $0.1820 | $0.1582 | $0.1806 | $4,126.47 | $980,525 |
| 2017-02-27 | $0.1805 | $0.1870 | $0.1709 | $0.1724 | $202.17 | $935,926 |
| 2017-02-28 | $0.1725 | $0.1767 | $0.1378 | $0.1604 | $500.97 | $870,612 |