Blockpool BPL
Xếp hạng #?
01:53:02 02/02/2019
Blockpool (BPL)
Không hoạt động
Lịch sử giá Blockpool (BPL) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.04495 | $0.04536 | $0.04495 | $0.04523 | $5.79 | $1,008,295 |
| 2018-11-02 | $0.04523 | $0.04523 | $0.04523 | $0.04523 | $0 | $1,008,295 |
| 2018-11-03 | $0.04523 | $0.04523 | $0.04523 | $0.04523 | $0 | $1,008,295 |
| 2018-11-04 | $0.04523 | $0.04667 | $0.04523 | $0.04666 | $17.65 | $1,040,162 |
| 2018-11-05 | $0.04666 | $0.04696 | $0.04653 | $0.04671 | $0 | $1,041,354 |
| 2018-11-06 | $0.04671 | $0.04671 | $0.04549 | $0.04588 | $95.31 | $1,020,278 |
| 2018-11-07 | $0.04588 | $0.04644 | $0.04568 | $0.04618 | $0 | $1,029,634 |
| 2018-11-08 | $0.04618 | $0.04694 | $0.02071 | $0.02073 | $18.27 | $462,195 |
| 2018-11-09 | $0.02073 | $0.04360 | $0.02072 | $0.04334 | $113.78 | $966,262 |
| 2018-11-10 | $0.04334 | $0.04359 | $0.03830 | $0.03854 | $276.94 | $859,307 |
| 2018-11-11 | $0.03852 | $0.03861 | $0.03802 | $0.03827 | $0 | $853,152 |
| 2018-11-12 | $0.03827 | $0.03827 | $0.03500 | $0.03525 | $100.79 | $785,766 |
| 2018-11-13 | $0.03509 | $0.03801 | $0.03490 | $0.03781 | $12.91 | $843,035 |
| 2018-11-14 | $0.03770 | $0.03784 | $0.03267 | $0.03386 | $25.34 | $754,835 |
| 2018-11-15 | $0.03403 | $0.03417 | $0.02950 | $0.03119 | $10.65 | $695,346 |
| 2018-11-16 | $0.03118 | $0.03668 | $0.03090 | $0.03639 | $3.49 | $811,337 |
| 2018-11-17 | $0.03647 | $0.03647 | $0.03600 | $0.03615 | $0 | $805,833 |
| 2018-11-18 | $0.03615 | $0.03615 | $0.03615 | $0.03615 | $0 | $805,833 |
| 2018-11-19 | $0.03615 | $0.03615 | $0.02641 | $0.02669 | $109.77 | $594,979 |
| 2018-11-20 | $0.02653 | $0.02725 | $0.009091 | $0.009479 | $134.44 | $211,322 |
| 2018-11-21 | $0.009492 | $0.02551 | $0.009240 | $0.02551 | $0 | $568,793 |
| 2018-11-22 | $0.02551 | $0.02800 | $0.02551 | $0.02698 | $2.25 | $601,413 |
| 2018-11-23 | $0.02684 | $0.02724 | $0.02592 | $0.02657 | $0 | $592,411 |
| 2018-11-24 | $0.02657 | $0.02657 | $0.02657 | $0.02657 | $0 | $592,411 |
| 2018-11-25 | $0.02657 | $0.02657 | $0.02657 | $0.02657 | $0 | $592,411 |
| 2018-11-26 | $0.02657 | $0.02657 | $0.02657 | $0.02657 | $0 | $592,411 |
| 2018-11-27 | $0.02657 | $0.02657 | $0.02032 | $0.02105 | $6.31 | $469,182 |
| 2018-11-28 | $0.02106 | $0.02247 | $0.02106 | $0.02222 | $0 | $495,424 |
| 2018-11-29 | $0.02222 | $0.02222 | $0.02222 | $0.02222 | $0 | $495,424 |
| 2018-11-30 | $0.02222 | $0.02222 | $0.02222 | $0.02222 | $0 | $495,424 |