BlockPay BLOCKPAY
Xếp hạng #?
09:19:14 20/06/2018
BlockPay (BLOCKPAY)
Không hoạt động
Lịch sử giá BlockPay (BLOCKPAY) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.2081 | $0.2099 | $0.1612 | $0.1727 | $206.00 | $937,701 |
| 2018-02-02 | $0.1719 | $0.1719 | $0.1020 | $0.1292 | $982.83 | $701,581 |
| 2018-02-03 | $0.1294 | $0.1412 | $0.1120 | $0.1350 | $232.18 | $732,951 |
| 2018-02-04 | $0.1360 | $0.3047 | $0.1155 | $0.1178 | $441.17 | $639,356 |
| 2018-02-05 | $0.1173 | $0.1200 | $0.07783 | $0.07811 | $701.16 | $424,009 |
| 2018-02-06 | $0.07847 | $0.09557 | $0.07072 | $0.09393 | $113.53 | $509,869 |
| 2018-02-07 | $0.09361 | $0.09487 | $0.08262 | $0.08282 | $92.35 | $449,564 |
| 2018-02-08 | $0.08267 | $0.09333 | $0.08267 | $0.09176 | $44.95 | $498,123 |
| 2018-02-09 | $0.09188 | $0.1061 | $0.08399 | $0.1061 | $218.46 | $575,763 |
| 2018-02-10 | $0.1066 | $0.1129 | $0.09607 | $0.09980 | $197.83 | $541,735 |
| 2018-02-11 | $0.09947 | $0.1779 | $0.09176 | $0.1630 | $232.15 | $884,731 |
| 2018-02-12 | $0.1625 | $0.1759 | $0.09787 | $0.1006 | $27.31 | $546,304 |
| 2018-02-13 | $0.1008 | $0.1011 | $0.09499 | $0.09658 | $39.85 | $524,261 |
| 2018-02-14 | $0.09656 | $0.1052 | $0.09324 | $0.1049 | $143.03 | $569,602 |
| 2018-02-15 | $0.1047 | $0.1060 | $0.09939 | $0.1040 | $41.39 | $564,478 |
| 2018-02-16 | $0.1037 | $0.1109 | $0.09931 | $0.1090 | $92.70 | $591,674 |
| 2018-02-17 | $0.1089 | $0.1132 | $0.1063 | $0.1098 | $41.18 | $595,837 |
| 2018-02-18 | $0.1100 | $0.1108 | $0.09619 | $0.1041 | $122.07 | $565,238 |
| 2018-02-19 | $0.1038 | $0.1072 | $0.09980 | $0.1016 | $41.36 | $551,716 |
| 2018-02-20 | $0.1019 | $0.1245 | $0.1019 | $0.1186 | $1,189.63 | $644,046 |
| 2018-02-21 | $0.1185 | $0.1188 | $0.09708 | $0.1026 | $142.59 | $556,764 |
| 2018-02-22 | $0.1023 | $0.1053 | $0.09148 | $0.1013 | $33.72 | $549,615 |
| 2018-02-23 | $0.1016 | $0.1039 | $0.09563 | $0.09772 | $2,308.09 | $530,438 |
| 2018-02-24 | $0.09768 | $0.1385 | $0.09283 | $0.1286 | $3,515.71 | $698,269 |
| 2018-02-25 | $0.1283 | $0.1356 | $0.1260 | $0.1349 | $2,103.10 | $732,207 |
| 2018-02-26 | $0.1351 | $0.1366 | $0.09910 | $0.1129 | $77.95 | $612,643 |
| 2018-02-27 | $0.1130 | $0.1184 | $0.1076 | $0.1081 | $22.55 | $586,794 |
| 2018-02-28 | $0.1081 | $0.1175 | $0.09788 | $0.1151 | $33.75 | $624,911 |