BlockPay BLOCKPAY
Xếp hạng #?
09:19:14 20/06/2018
BlockPay (BLOCKPAY)
Không hoạt động
Lịch sử giá BlockPay (BLOCKPAY) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.2883 | $0.3026 | $0.2592 | $0.2795 | $9,050.39 | $1,517,145 |
| 2017-05-02 | $0.2789 | $0.3048 | $0.2516 | $0.2653 | $956.89 | $1,440,155 |
| 2017-05-03 | $0.2653 | $0.2797 | $0.2624 | $0.2727 | $729.51 | $1,480,563 |
| 2017-05-04 | $0.2726 | $0.2907 | $0.1743 | $0.1808 | $35,735.70 | $981,621 |
| 2017-05-05 | $0.1810 | $0.3083 | $0.1748 | $0.2372 | $9,435.45 | $1,287,620 |
| 2017-05-06 | $0.2381 | $0.2863 | $0.2263 | $0.2790 | $8,187.95 | $1,514,691 |
| 2017-05-07 | $0.2816 | $0.2820 | $0.1942 | $0.2546 | $2,580.28 | $1,381,931 |
| 2017-05-08 | $0.2540 | $0.3309 | $0.2199 | $0.2982 | $3,836.59 | $1,618,562 |
| 2017-05-09 | $0.3037 | $0.3289 | $0.1859 | $0.1885 | $5,275.51 | $1,023,311 |
| 2017-05-10 | $0.1871 | $0.2122 | $0.1781 | $0.2115 | $2,024.73 | $1,148,085 |
| 2017-05-11 | $0.2109 | $0.3092 | $0.1904 | $0.2939 | $3,101.54 | $1,595,198 |
| 2017-05-12 | $0.2917 | $0.3002 | $0.2639 | $0.2879 | $421.02 | $1,562,721 |
| 2017-05-13 | $0.2864 | $0.2994 | $0.2600 | $0.2734 | $467.65 | $1,484,157 |
| 2017-05-14 | $0.2740 | $0.2755 | $0.2553 | $0.2669 | $752.61 | $1,448,835 |
| 2017-05-15 | $0.2678 | $0.2918 | $0.2499 | $0.2901 | $1,507.77 | $1,574,527 |
| 2017-05-16 | $0.2905 | $0.3226 | $0.2844 | $0.3028 | $913.17 | $1,643,809 |
| 2017-05-17 | $0.3091 | $0.3390 | $0.2544 | $0.3005 | $2,155.96 | $1,631,215 |
| 2017-05-18 | $0.2994 | $0.3782 | $0.2896 | $0.3782 | $2,710.77 | $2,052,999 |
| 2017-05-19 | $0.3771 | $0.5069 | $0.3522 | $0.4792 | $20,968.90 | $2,601,486 |
| 2017-05-20 | $0.4864 | $0.5043 | $0.3430 | $0.3791 | $18,532.10 | $2,058,124 |
| 2017-05-21 | $0.3792 | $0.4255 | $0.2774 | $0.3230 | $2,829.00 | $1,753,591 |
| 2017-05-22 | $0.3231 | $0.3644 | $0.3201 | $0.3464 | $5,430.25 | $1,880,130 |
| 2017-05-23 | $0.3464 | $0.3939 | $0.3216 | $0.3523 | $15,031.30 | $1,912,624 |
| 2017-05-24 | $0.3524 | $0.4079 | $0.2197 | $0.3623 | $8,401.48 | $1,966,679 |
| 2017-05-25 | $0.3623 | $0.3840 | $0.2956 | $0.2962 | $17,161.20 | $1,608,080 |
| 2017-05-26 | $0.2960 | $0.3620 | $0.2315 | $0.2315 | $8,228.31 | $1,256,879 |
| 2017-05-27 | $0.2315 | $0.2663 | $0.1727 | $0.2531 | $1,907.09 | $1,373,740 |
| 2017-05-28 | $0.2533 | $0.3221 | $0.2266 | $0.2837 | $1,125.55 | $1,539,840 |
| 2017-05-29 | $0.2836 | $0.3230 | $0.2665 | $0.2886 | $829.06 | $1,566,629 |
| 2017-05-30 | $0.2886 | $0.3484 | $0.2674 | $0.3148 | $7,017.74 | $1,708,595 |
| 2017-05-31 | $0.3148 | $0.3404 | $0.2939 | $0.3348 | $4,295.62 | $1,817,520 |