Blockpool BPL
Xếp hạng #?
01:53:02 02/02/2019
Blockpool (BPL)
Không hoạt động
Lịch sử giá Blockpool (BPL) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.06042 | $0.06045 | $0.04677 | $0.05698 | $77.85 | $1,270,395 |
| 2018-08-02 | $0.05702 | $0.05768 | $0.05241 | $0.05272 | $70.44 | $1,175,354 |
| 2018-08-03 | $0.05272 | $0.05272 | $0.04349 | $0.05181 | $208.47 | $1,155,022 |
| 2018-08-04 | $0.05188 | $0.05231 | $0.04870 | $0.04890 | $83.06 | $1,090,258 |
| 2018-08-05 | $0.04882 | $0.04957 | $0.04843 | $0.04923 | $4.22 | $1,097,542 |
| 2018-08-06 | $0.04929 | $0.1032 | $0.04929 | $0.1013 | $10.13 | $2,258,527 |
| 2018-08-07 | $0.1013 | $0.1019 | $0.07427 | $0.08278 | $31.49 | $1,845,542 |
| 2018-08-08 | $0.08276 | $0.09092 | $0.04629 | $0.05339 | $2,481.60 | $1,190,351 |
| 2018-08-09 | $0.05351 | $0.06873 | $0.05351 | $0.06024 | $1,975.78 | $1,342,997 |
| 2018-08-10 | $0.06018 | $0.06046 | $0.05559 | $0.05646 | $42.37 | $1,258,762 |
| 2018-08-11 | $0.05641 | $0.05648 | $0.05188 | $0.05333 | $6,820.20 | $1,188,955 |
| 2018-08-12 | $0.05317 | $0.05461 | $0.05267 | $0.05383 | $158.14 | $1,200,114 |
| 2018-08-13 | $0.05381 | $0.05526 | $0.05267 | $0.05329 | $631.68 | $1,188,144 |
| 2018-08-14 | $0.05325 | $0.07058 | $0.05039 | $0.07015 | $21.04 | $1,563,892 |
| 2018-08-15 | $0.07040 | $0.07305 | $0.05161 | $0.05217 | $39.99 | $1,163,032 |
| 2018-08-16 | $0.05214 | $0.06840 | $0.05181 | $0.06443 | $21.63 | $1,436,375 |
| 2018-08-17 | $0.06448 | $0.09736 | $0.05672 | $0.07903 | $1,215.01 | $1,761,940 |
| 2018-08-18 | $0.07921 | $0.07921 | $0.06247 | $0.06591 | $204.08 | $1,469,328 |
| 2018-08-19 | $0.06594 | $0.07166 | $0.05982 | $0.06099 | $118.53 | $1,359,608 |
| 2018-08-20 | $0.06089 | $0.07900 | $0.06089 | $0.06245 | $104.95 | $1,392,218 |
| 2018-08-21 | $0.06234 | $0.06441 | $0.06230 | $0.06296 | $9.44 | $1,403,594 |
| 2018-08-22 | $0.06297 | $0.07328 | $0.06148 | $0.07276 | $29.09 | $1,622,202 |
| 2018-08-23 | $0.07278 | $0.07411 | $0.05008 | $0.05804 | $238.57 | $1,293,944 |
| 2018-08-24 | $0.05809 | $0.05888 | $0.05686 | $0.05872 | $27.55 | $1,309,048 |
| 2018-08-25 | $0.06157 | $0.06157 | $0.05358 | $0.05379 | $42.68 | $1,199,139 |
| 2018-08-26 | $0.05416 | $0.05748 | $0.05396 | $0.05662 | $8.20 | $1,262,389 |
| 2018-08-27 | $0.05653 | $0.05719 | $0.05598 | $0.05719 | $205.99 | $1,274,950 |
| 2018-08-28 | $0.05708 | $0.06069 | $0.05699 | $0.06033 | $210.25 | $1,344,970 |
| 2018-08-29 | $0.06038 | $0.06158 | $0.05815 | $0.05848 | $4.39 | $1,303,695 |
| 2018-08-30 | $0.05851 | $0.05890 | $0.05606 | $0.05668 | $4.25 | $1,263,578 |
| 2018-08-31 | $0.05433 | $0.06287 | $0.03639 | $0.04666 | $3,878.93 | $1,040,302 |