BlockPay BLOCKPAY
Xếp hạng #?
09:19:14 20/06/2018
BlockPay (BLOCKPAY)
Không hoạt động
Lịch sử giá BlockPay (BLOCKPAY) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.08450 | $0.09357 | $0.08187 | $0.08388 | $654.14 | $455,332 |
| 2017-10-02 | $0.08388 | $0.08738 | $0.07821 | $0.08110 | $4,278.97 | $440,256 |
| 2017-10-03 | $0.08110 | $0.09799 | $0.06535 | $0.07553 | $1,645.65 | $409,977 |
| 2017-10-04 | $0.07555 | $0.09179 | $0.06362 | $0.06928 | $134.02 | $376,085 |
| 2017-10-05 | $0.06928 | $0.09140 | $0.06134 | $0.06635 | $769.24 | $360,162 |
| 2017-10-06 | $0.06635 | $0.09136 | $0.05197 | $0.07564 | $217.58 | $410,604 |
| 2017-10-07 | $0.07564 | $0.08660 | $0.06043 | $0.06272 | $1,539.50 | $340,441 |
| 2017-10-08 | $0.06271 | $0.06952 | $0.06001 | $0.06512 | $2,212.13 | $353,485 |
| 2017-10-09 | $0.06512 | $0.08314 | $0.05267 | $0.05271 | $563.65 | $286,108 |
| 2017-10-10 | $0.05270 | $0.05624 | $0.04882 | $0.05181 | $601.14 | $281,236 |
| 2017-10-11 | $0.05181 | $0.05668 | $0.04944 | $0.04944 | $1,127.29 | $268,371 |
| 2017-10-12 | $0.04944 | $0.05538 | $0.04944 | $0.05186 | $52.69 | $281,522 |
| 2017-10-13 | $0.05186 | $0.05918 | $0.04626 | $0.05831 | $21.76 | $316,501 |
| 2017-10-14 | $0.05831 | $0.06132 | $0.05234 | $0.05477 | $159.15 | $297,315 |
| 2017-10-15 | $0.05477 | $0.05850 | $0.04460 | $0.05550 | $84.14 | $301,284 |
| 2017-10-16 | $0.05550 | $0.07909 | $0.04745 | $0.06245 | $527.70 | $338,986 |
| 2017-10-17 | $0.06245 | $0.06599 | $0.05604 | $0.05649 | $218.65 | $306,671 |
| 2017-10-18 | $0.05653 | $0.06104 | $0.05295 | $0.05627 | $292.27 | $305,475 |
| 2017-10-19 | $0.05604 | $0.06023 | $0.05172 | $0.05172 | $795.27 | $280,733 |
| 2017-10-20 | $0.05170 | $0.05243 | $0.04762 | $0.05054 | $10.77 | $274,330 |
| 2017-10-21 | $0.04540 | $0.05822 | $0.04540 | $0.05579 | $875.54 | $302,858 |
| 2017-10-22 | $0.05502 | $0.1015 | $0.04914 | $0.05136 | $798.86 | $278,818 |
| 2017-10-23 | $0.05143 | $0.05544 | $0.04839 | $0.05069 | $41.26 | $275,153 |
| 2017-10-24 | $0.05070 | $0.05793 | $0.05015 | $0.05340 | $307.86 | $289,893 |
| 2017-10-25 | $0.05333 | $0.05695 | $0.04922 | $0.05138 | $283.06 | $278,891 |
| 2017-10-26 | $0.05132 | $0.05306 | $0.04471 | $0.04542 | $226.93 | $246,532 |
| 2017-10-27 | $0.04534 | $0.5127 | $0.04479 | $0.5070 | $130.75 | $2,752,040 |
| 2017-10-28 | $0.5074 | $0.5074 | $0.04729 | $0.04821 | $153.73 | $261,678 |
| 2017-10-29 | $0.04833 | $0.06284 | $0.04833 | $0.05073 | $6.29 | $275,390 |
| 2017-10-30 | $0.05045 | $0.05977 | $0.04914 | $0.05639 | $147.41 | $306,109 |
| 2017-10-31 | $0.05618 | $0.09404 | $0.05583 | $0.08024 | $1,128.46 | $435,583 |