BlockPay BLOCKPAY
Xếp hạng #?
09:19:14 20/06/2018
BlockPay (BLOCKPAY)
Không hoạt động
Lịch sử giá BlockPay (BLOCKPAY) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.3348 | $0.4648 | $0.3321 | $0.3592 | $725.14 | $1,949,818 |
| 2017-06-02 | $0.3593 | $0.4526 | $0.3319 | $0.3918 | $16,096.70 | $2,126,900 |
| 2017-06-03 | $0.3918 | $0.4496 | $0.3762 | $0.4496 | $11,712.20 | $2,440,395 |
| 2017-06-04 | $0.4495 | $0.4996 | $0.3078 | $0.3914 | $32,948.50 | $2,124,740 |
| 2017-06-05 | $0.3914 | $0.4183 | $0.3189 | $0.3226 | $4,214.71 | $1,751,332 |
| 2017-06-06 | $0.3227 | $0.4838 | $0.2997 | $0.3807 | $4,019.20 | $2,066,472 |
| 2017-06-07 | $0.3807 | $0.7548 | $0.3807 | $0.4153 | $4,284.98 | $2,254,270 |
| 2017-06-08 | $0.4152 | $0.4794 | $0.2854 | $0.4745 | $18,800.00 | $2,575,587 |
| 2017-06-09 | $0.4744 | $0.5269 | $0.4199 | $0.4891 | $26,072.70 | $2,654,716 |
| 2017-06-10 | $0.4893 | $0.5601 | $0.3803 | $0.3913 | $9,950.10 | $2,124,012 |
| 2017-06-11 | $0.3914 | $0.4966 | $0.3752 | $0.4477 | $1,872.69 | $2,430,424 |
| 2017-06-12 | $0.4477 | $0.6255 | $0.4088 | $0.5085 | $8,596.95 | $2,760,513 |
| 2017-06-13 | $0.5078 | $0.6763 | $0.4773 | $0.6759 | $5,113.96 | $3,669,026 |
| 2017-06-14 | $0.6759 | $0.6759 | $0.3953 | $0.3964 | $12,159.90 | $2,151,604 |
| 2017-06-15 | $0.3964 | $0.4902 | $0.3828 | $0.4326 | $5,185.11 | $2,348,342 |
| 2017-06-16 | $0.4328 | $0.4977 | $0.3619 | $0.3995 | $33,605.10 | $2,168,628 |
| 2017-06-17 | $0.3995 | $0.5831 | $0.3514 | $0.4954 | $5,537.47 | $2,689,153 |
| 2017-06-18 | $0.4954 | $0.5875 | $0.4330 | $0.5127 | $33,023.20 | $2,783,100 |
| 2017-06-19 | $0.5127 | $0.6026 | $0.5118 | $0.5715 | $23,198.40 | $3,102,203 |
| 2017-06-20 | $0.5715 | $0.6542 | $0.5715 | $0.5887 | $9,317.50 | $3,195,575 |
| 2017-06-21 | $0.5887 | $0.6028 | $0.5622 | $0.5930 | $4,003.67 | $3,218,814 |
| 2017-06-22 | $0.5930 | $0.5996 | $0.5700 | $0.5744 | $4,576.91 | $3,117,771 |
| 2017-06-23 | $0.5744 | $0.6127 | $0.5262 | $0.5893 | $2,550.49 | $3,198,859 |
| 2017-06-24 | $0.5893 | $0.6129 | $0.5257 | $0.5274 | $1,899.66 | $2,862,804 |
| 2017-06-25 | $0.5272 | $0.5640 | $0.5045 | $0.5420 | $3,276.94 | $2,942,160 |
| 2017-06-26 | $0.5419 | $0.5685 | $0.5270 | $0.5297 | $1,941.21 | $2,875,202 |
| 2017-06-27 | $0.5302 | $0.5302 | $0.4237 | $0.4675 | $2,474.98 | $2,537,768 |
| 2017-06-28 | $0.4678 | $0.5270 | $0.4577 | $0.5032 | $2,243.46 | $2,731,521 |
| 2017-06-29 | $0.5032 | $0.5082 | $0.4861 | $0.4949 | $420.76 | $2,686,721 |
| 2017-06-30 | $0.4952 | $0.5150 | $0.4603 | $0.4605 | $505.38 | $2,499,651 |