BlockPay BLOCKPAY
Xếp hạng #?
09:19:14 20/06/2018
BlockPay (BLOCKPAY)
Không hoạt động
Lịch sử giá BlockPay (BLOCKPAY) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.03921 | $0.04021 | $0.03683 | $0.03931 | $1.03 | $213,372 |
| 2018-04-02 | $0.03926 | $0.04614 | $0.03926 | $0.04523 | $0.7386 | $245,515 |
| 2018-04-03 | $0.04524 | $0.05003 | $0.04239 | $0.04286 | $9.30 | $232,682 |
| 2018-04-04 | $0.04293 | $0.04293 | $0.03760 | $0.03837 | $5.39 | $208,282 |
| 2018-04-05 | $0.03831 | $0.04127 | $0.03754 | $0.04015 | $5.64 | $217,963 |
| 2018-04-06 | $0.04022 | $0.04148 | $0.03830 | $0.03856 | $0.2061 | $209,297 |
| 2018-04-07 | $0.03854 | $0.04047 | $0.03853 | $0.03956 | $0.2115 | $214,728 |
| 2018-04-08 | $0.03961 | $0.04067 | $0.03636 | $0.03663 | $1.77 | $198,819 |
| 2018-04-09 | $0.03664 | $0.04107 | $0.03664 | $0.03834 | $0.005445 | $208,103 |
| 2018-04-10 | $0.03847 | $0.04064 | $0.03834 | $0.04030 | $0.004503 | $218,755 |
| 2018-04-11 | $0.04034 | $0.04240 | $0.03958 | $0.03967 | $32.03 | $215,366 |
| 2018-04-12 | $0.03969 | $0.04504 | $0.03819 | $0.04504 | $46.73 | $244,484 |
| 2018-04-13 | $0.04512 | $0.06591 | $0.04512 | $0.06371 | $59.44 | $345,812 |
| 2018-04-14 | $0.06346 | $0.06548 | $0.04614 | $0.05299 | $66.46 | $287,639 |
| 2018-04-15 | $0.05274 | $0.06575 | $0.05134 | $0.06453 | $44.83 | $350,300 |
| 2018-04-16 | $0.06475 | $0.06493 | $0.04519 | $0.05256 | $3.94 | $285,297 |
| 2018-04-17 | $0.05263 | $0.05773 | $0.05257 | $0.05552 | $19.73 | $301,405 |
| 2018-04-18 | $0.05551 | $0.06532 | $0.05551 | $0.06337 | $107.58 | $343,997 |
| 2018-04-19 | $0.06333 | $0.06504 | $0.06081 | $0.06446 | $10.34 | $349,904 |
| 2018-04-20 | $0.06446 | $0.07425 | $0.06432 | $0.07321 | $23.47 | $397,418 |
| 2018-04-21 | $0.07342 | $0.07486 | $0.06672 | $0.07083 | $61.33 | $384,500 |
| 2018-04-22 | $0.07133 | $0.07401 | $0.06887 | $0.07018 | $10.91 | $380,953 |
| 2018-04-23 | $0.07051 | $0.07371 | $0.07017 | $0.07255 | $11.28 | $393,810 |
| 2018-04-24 | $0.07868 | $0.08187 | $0.07635 | $0.07942 | $27.56 | $431,112 |
| 2018-04-25 | $0.07977 | $0.07977 | $0.06588 | $0.06588 | $42.16 | $357,618 |
| 2018-04-26 | $0.06575 | $0.07518 | $0.06435 | $0.07518 | $85.85 | $408,117 |
| 2018-04-27 | $0.07514 | $0.07663 | $0.06612 | $0.06612 | $19.26 | $358,911 |
| 2018-04-28 | $0.06584 | $0.07244 | $0.06547 | $0.07175 | $0.1932 | $389,471 |
| 2018-04-29 | $0.07175 | $0.1912 | $0.07143 | $0.1164 | $3,662.05 | $631,756 |
| 2018-04-30 | $0.1167 | $0.1996 | $0.1167 | $0.1316 | $0.7017 | $714,245 |