BlockPay BLOCKPAY
Xếp hạng #?
09:19:14 20/06/2018
BlockPay (BLOCKPAY)
Không hoạt động
Lịch sử giá BlockPay (BLOCKPAY) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2823 | $0.3124 | $0.2768 | $0.3086 | $444.68 | $1,675,211 |
| 2018-01-02 | $0.3088 | $0.4676 | $0.3071 | $0.4671 | $6,277.87 | $2,535,771 |
| 2018-01-03 | $0.4663 | $0.5339 | $0.3033 | $0.3748 | $10,825.60 | $2,034,744 |
| 2018-01-04 | $0.3751 | $0.4209 | $0.3567 | $0.3954 | $3,856.03 | $2,146,464 |
| 2018-01-05 | $0.3944 | $0.4399 | $0.3001 | $0.3154 | $2,053.85 | $1,712,010 |
| 2018-01-06 | $0.3164 | $0.4138 | $0.3066 | $0.3931 | $917.49 | $2,134,006 |
| 2018-01-07 | $0.3922 | $0.3937 | $0.3576 | $0.3706 | $432.27 | $2,011,826 |
| 2018-01-08 | $0.3708 | $0.4792 | $0.3055 | $0.3635 | $1,891.94 | $1,972,975 |
| 2018-01-09 | $0.3594 | $0.3992 | $0.3324 | $0.3970 | $182.39 | $2,154,916 |
| 2018-01-10 | $0.3975 | $0.4100 | $0.3488 | $0.3664 | $2,783.68 | $1,988,983 |
| 2018-01-11 | $0.3683 | $0.3758 | $0.3121 | $0.3178 | $638.34 | $1,725,298 |
| 2018-01-12 | $0.3188 | $0.3224 | $0.2744 | $0.3003 | $145.61 | $1,630,026 |
| 2018-01-13 | $0.2992 | $0.3172 | $0.2870 | $0.3171 | $229.97 | $1,721,558 |
| 2018-01-14 | $0.3169 | $0.3169 | $0.2726 | $0.2844 | $829.07 | $1,543,912 |
| 2018-01-15 | $0.2835 | $0.2937 | $0.2658 | $0.2671 | $776.13 | $1,450,040 |
| 2018-01-16 | $0.2680 | $0.2680 | $0.1688 | $0.1996 | $4,382.93 | $1,083,331 |
| 2018-01-17 | $0.1970 | $0.1985 | $0.1245 | $0.1887 | $1,892.72 | $1,024,364 |
| 2018-01-18 | $0.1857 | $0.2004 | $0.1609 | $0.1794 | $622.04 | $973,984 |
| 2018-01-19 | $0.1802 | $0.2184 | $0.1663 | $0.1730 | $1,130.29 | $939,069 |
| 2018-01-20 | $0.1756 | $0.2294 | $0.1756 | $0.2226 | $190.27 | $1,208,481 |
| 2018-01-21 | $0.2221 | $0.2258 | $0.1633 | $0.1759 | $2,046.18 | $954,567 |
| 2018-01-22 | $0.1748 | $0.2029 | $0.1460 | $0.1686 | $544.80 | $915,135 |
| 2018-01-23 | $0.1668 | $0.1729 | $0.1474 | $0.1489 | $324.88 | $808,078 |
| 2018-01-24 | $0.1482 | $0.2031 | $0.1470 | $0.2020 | $538.21 | $1,096,723 |
| 2018-01-25 | $0.2036 | $0.2630 | $0.1806 | $0.1850 | $245.78 | $1,004,138 |
| 2018-01-26 | $0.1856 | $0.2169 | $0.1753 | $0.1846 | $2,058.84 | $1,002,249 |
| 2018-01-27 | $0.1844 | $0.2314 | $0.1844 | $0.2247 | $139.91 | $1,219,592 |
| 2018-01-28 | $0.2253 | $0.2355 | $0.2155 | $0.2161 | $235.26 | $1,173,284 |
| 2018-01-29 | $0.2160 | $0.2167 | $0.1874 | $0.1899 | $213.09 | $1,030,568 |
| 2018-01-30 | $0.1895 | $0.2201 | $0.1550 | $0.1747 | $265.22 | $948,465 |
| 2018-01-31 | $0.1745 | $0.2183 | $0.1677 | $0.2081 | $1,250.80 | $1,129,542 |