BlockPay BLOCKPAY
Xếp hạng #?
09:19:14 20/06/2018
BlockPay (BLOCKPAY)
Không hoạt động
Lịch sử giá BlockPay (BLOCKPAY) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1155 | $0.1171 | $0.1015 | $0.1029 | $9.00 | $558,344 |
| 2018-03-02 | $0.1026 | $0.1163 | $0.1012 | $0.1062 | $39.82 | $576,643 |
| 2018-03-03 | $0.1062 | $0.1133 | $0.09377 | $0.1018 | $64.07 | $552,525 |
| 2018-03-04 | $0.1018 | $0.1019 | $0.09425 | $0.1008 | $214.56 | $547,297 |
| 2018-03-05 | $0.1013 | $0.1153 | $0.09887 | $0.1070 | $218.29 | $580,725 |
| 2018-03-06 | $0.1070 | $0.1079 | $0.09732 | $0.09880 | $63.82 | $536,328 |
| 2018-03-07 | $0.09875 | $0.1023 | $0.08478 | $0.08890 | $43.41 | $482,576 |
| 2018-03-08 | $0.08869 | $0.09284 | $0.08469 | $0.08870 | $24.85 | $481,481 |
| 2018-03-09 | $0.08855 | $0.09009 | $0.07416 | $0.07855 | $36.42 | $426,417 |
| 2018-03-10 | $0.07860 | $0.08597 | $0.07589 | $0.07621 | $274.28 | $413,695 |
| 2018-03-11 | $0.07591 | $0.08386 | $0.07183 | $0.08175 | $69.76 | $443,746 |
| 2018-03-12 | $0.08175 | $0.08468 | $0.07609 | $0.07785 | $24.15 | $422,568 |
| 2018-03-13 | $0.07784 | $0.08038 | $0.07576 | $0.07750 | $7.75 | $420,688 |
| 2018-03-14 | $0.07792 | $0.07929 | $0.06243 | $0.06381 | $83.60 | $346,366 |
| 2018-03-15 | $0.06377 | $0.07311 | $0.04941 | $0.04941 | $1,729.86 | $268,200 |
| 2018-03-16 | $0.04932 | $0.07090 | $0.04820 | $0.05221 | $0.2772 | $283,388 |
| 2018-03-17 | $0.05182 | $0.06541 | $0.05047 | $0.05700 | $12.68 | $309,416 |
| 2018-03-18 | $0.05725 | $0.05725 | $0.04456 | $0.05144 | $40.57 | $279,259 |
| 2018-03-19 | $0.05149 | $0.06876 | $0.05149 | $0.06659 | $54.05 | $361,480 |
| 2018-03-20 | $0.06653 | $0.07240 | $0.06244 | $0.06244 | $550.07 | $338,925 |
| 2018-03-21 | $0.06224 | $0.07573 | $0.06174 | $0.06933 | $11.74 | $376,345 |
| 2018-03-22 | $0.06920 | $0.07746 | $0.06696 | $0.07650 | $0.02928 | $415,248 |
| 2018-03-23 | $0.07643 | $0.08955 | $0.06971 | $0.07069 | $0.07547 | $383,743 |
| 2018-03-24 | $0.07112 | $0.07198 | $0.06581 | $0.06652 | $0.05627 | $361,073 |
| 2018-03-25 | $0.06607 | $0.07462 | $0.06405 | $0.07318 | $0.01653 | $397,248 |
| 2018-03-26 | $0.07302 | $0.07391 | $0.06427 | $0.06829 | $22.87 | $370,721 |
| 2018-03-27 | $0.06815 | $0.06842 | $0.06210 | $0.06210 | $0.0006094 | $337,076 |
| 2018-03-28 | $0.06211 | $0.06527 | $0.05575 | $0.05635 | $10.87 | $305,883 |
| 2018-03-29 | $0.05636 | $0.05660 | $0.03364 | $0.03469 | $279.67 | $188,294 |
| 2018-03-30 | $0.03471 | $0.05164 | $0.03144 | $0.04724 | $107.23 | $256,415 |
| 2018-03-31 | $0.04711 | $0.04978 | $0.03888 | $0.03914 | $1.15 | $212,473 |