BlockPay BLOCKPAY
Xếp hạng #?
09:19:14 20/06/2018
BlockPay (BLOCKPAY)
Không hoạt động
Lịch sử giá BlockPay (BLOCKPAY) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.4605 | $0.4740 | $0.4283 | $0.4387 | $3,511.46 | $2,381,498 |
| 2017-07-02 | $0.4386 | $0.4799 | $0.4005 | $0.4655 | $2,179.00 | $2,526,733 |
| 2017-07-03 | $0.4650 | $0.4952 | $0.3854 | $0.4150 | $8,902.64 | $2,252,978 |
| 2017-07-04 | $0.4150 | $0.5230 | $0.4072 | $0.5113 | $9,569.68 | $2,775,452 |
| 2017-07-05 | $0.5112 | $0.5112 | $0.3912 | $0.4219 | $10,627.20 | $2,290,259 |
| 2017-07-06 | $0.4219 | $0.4240 | $0.4121 | $0.4222 | $1,296.35 | $2,291,649 |
| 2017-07-07 | $0.4222 | $0.4222 | $0.4206 | $0.4209 | $1,293.91 | $2,284,652 |
| 2017-07-08 | $0.4209 | $0.4215 | $0.3255 | $0.4215 | $1,295.06 | $2,287,920 |
| 2017-07-09 | $0.4215 | $0.6393 | $0.4125 | $0.4399 | $791.93 | $2,388,132 |
| 2017-07-10 | $0.4399 | $0.5746 | $0.4283 | $0.5234 | $3,033.85 | $2,840,901 |
| 2017-07-11 | $0.5232 | $0.5232 | $0.3836 | $0.4610 | $8,685.48 | $2,502,511 |
| 2017-07-12 | $0.4609 | $0.4624 | $0.4599 | $0.4621 | $8,704.51 | $2,508,293 |
| 2017-07-13 | $0.4621 | $0.5218 | $0.4612 | $0.4614 | $8,692.91 | $2,504,748 |
| 2017-07-14 | $0.4614 | $0.4615 | $0.4586 | $0.4595 | $8,656.71 | $2,494,157 |
| 2017-07-15 | $0.4595 | $0.4595 | $0.4564 | $0.4564 | $8,592.66 | $2,477,748 |
| 2017-07-16 | $0.4564 | $0.4572 | $0.4548 | $0.4556 | $8,573.50 | $2,473,329 |
| 2017-07-17 | $0.4556 | $0.5331 | $0.3608 | $0.3734 | $3,588.82 | $2,027,090 |
| 2017-07-18 | $0.3738 | $0.4980 | $0.3447 | $0.3597 | $4,403.08 | $1,952,370 |
| 2017-07-19 | $0.3597 | $0.4050 | $0.3187 | $0.3189 | $459.96 | $1,730,938 |
| 2017-07-20 | $0.3189 | $0.4333 | $0.3189 | $0.4331 | $4,658.49 | $2,350,828 |
| 2017-07-21 | $0.4331 | $0.4676 | $0.3791 | $0.4041 | $1,250.82 | $2,193,750 |
| 2017-07-22 | $0.4042 | $0.4143 | $0.1924 | $0.2829 | $18,003.80 | $1,535,460 |
| 2017-07-23 | $0.2828 | $0.3139 | $0.2766 | $0.2993 | $3,463.77 | $1,624,435 |
| 2017-07-24 | $0.2993 | $0.3340 | $0.2662 | $0.2974 | $810.17 | $1,614,328 |
| 2017-07-25 | $0.2974 | $0.3034 | $0.2321 | $0.2529 | $7,995.21 | $1,372,980 |
| 2017-07-26 | $0.2524 | $0.2729 | $0.2242 | $0.2499 | $1,908.58 | $1,356,798 |
| 2017-07-27 | $0.2500 | $0.3126 | $0.2361 | $0.3102 | $1,269.92 | $1,683,897 |
| 2017-07-28 | $0.3103 | $0.3103 | $0.2326 | $0.2635 | $812.80 | $1,430,482 |
| 2017-07-29 | $0.2635 | $0.2717 | $0.2370 | $0.2648 | $652.10 | $1,437,425 |
| 2017-07-30 | $0.2648 | $0.2716 | $0.2560 | $0.2659 | $610.29 | $1,443,591 |
| 2017-07-31 | $0.2660 | $0.2663 | $0.2618 | $0.2641 | $606.33 | $1,433,554 |