BlockPay BLOCKPAY
Xếp hạng #?
09:19:14 20/06/2018
BlockPay (BLOCKPAY)
Không hoạt động
Lịch sử giá BlockPay (BLOCKPAY) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.05388 | $0.07281 | $0.05189 | $0.07274 | $819.64 | $394,844 |
| 2017-12-02 | $0.07290 | $0.07499 | $0.05538 | $0.06228 | $124.07 | $338,078 |
| 2017-12-03 | $0.06221 | $0.07375 | $0.06221 | $0.07198 | $445.31 | $390,756 |
| 2017-12-04 | $0.07226 | $0.08928 | $0.07112 | $0.08765 | $255.56 | $475,784 |
| 2017-12-05 | $0.08734 | $0.08734 | $0.07802 | $0.08152 | $206.82 | $442,533 |
| 2017-12-06 | $0.08145 | $0.09787 | $0.07677 | $0.08098 | $240.11 | $439,559 |
| 2017-12-07 | $0.08088 | $0.08569 | $0.07105 | $0.08272 | $288.20 | $449,022 |
| 2017-12-08 | $0.08269 | $0.08683 | $0.07418 | $0.08373 | $281.09 | $454,496 |
| 2017-12-09 | $0.08422 | $0.09094 | $0.07469 | $0.07867 | $25.64 | $427,020 |
| 2017-12-10 | $0.07917 | $0.1252 | $0.07885 | $0.1230 | $679.05 | $667,789 |
| 2017-12-11 | $0.09012 | $0.1374 | $0.08693 | $0.1110 | $159.26 | $602,308 |
| 2017-12-12 | $0.1114 | $0.1238 | $0.1081 | $0.1238 | $134.91 | $672,154 |
| 2017-12-13 | $0.1237 | $0.1340 | $0.09318 | $0.09557 | $308.83 | $518,778 |
| 2017-12-14 | $0.09625 | $0.1586 | $0.09625 | $0.1316 | $3,286.99 | $714,397 |
| 2017-12-15 | $0.1326 | $0.1417 | $0.1067 | $0.1067 | $3,095.67 | $579,162 |
| 2017-12-16 | $0.1069 | $0.1549 | $0.1049 | $0.1401 | $1,597.19 | $760,451 |
| 2017-12-17 | $0.1399 | $0.2131 | $0.1196 | $0.1201 | $3,267.63 | $651,754 |
| 2017-12-18 | $0.1204 | $0.1363 | $0.1079 | $0.1124 | $548.54 | $610,211 |
| 2017-12-19 | $0.1122 | $0.1277 | $0.1082 | $0.1277 | $84.85 | $693,009 |
| 2017-12-20 | $0.1275 | $0.2776 | $0.1137 | $0.1918 | $3,876.69 | $1,041,202 |
| 2017-12-21 | $0.1917 | $0.3254 | $0.1917 | $0.2699 | $9,348.00 | $1,465,256 |
| 2017-12-22 | $0.2710 | $0.2735 | $0.1618 | $0.1935 | $1,451.01 | $1,050,430 |
| 2017-12-23 | $0.1947 | $0.5413 | $0.1947 | $0.2348 | $6,310.96 | $1,274,722 |
| 2017-12-24 | $0.2344 | $0.3669 | $0.2218 | $0.3340 | $93.69 | $1,812,819 |
| 2017-12-25 | $0.3372 | $0.4341 | $0.2934 | $0.3532 | $2,954.34 | $1,917,547 |
| 2017-12-26 | $0.3529 | $0.4031 | $0.3314 | $0.3970 | $663.38 | $2,155,279 |
| 2017-12-27 | $0.3974 | $0.4035 | $0.3003 | $0.3081 | $439.01 | $1,672,372 |
| 2017-12-28 | $0.3085 | $0.3868 | $0.3056 | $0.3868 | $1,937.58 | $2,099,862 |
| 2017-12-29 | $0.3703 | $0.3718 | $0.3247 | $0.3319 | $839.68 | $1,801,528 |
| 2017-12-30 | $0.3320 | $0.3938 | $0.2567 | $0.2798 | $1,037.74 | $1,518,827 |
| 2017-12-31 | $0.2787 | $0.2932 | $0.2471 | $0.2827 | $296.26 | $1,534,608 |