Blockpool BPL
Xếp hạng #?
01:53:02 02/02/2019
Blockpool (BPL)
Không hoạt động
Lịch sử giá Blockpool (BPL) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02222 | $0.02527 | $0.02222 | $0.02500 | $8.19 | $557,336 |
| 2018-12-02 | $0.02498 | $0.02571 | $0.02445 | $0.02496 | $0 | $556,477 |
| 2018-12-03 | $0.02496 | $0.02496 | $0.01945 | $0.01962 | $2.68 | $437,355 |
| 2018-12-04 | $0.01961 | $0.01982 | $0.01847 | $0.01866 | $25.05 | $416,027 |
| 2018-12-05 | $0.01867 | $0.01873 | $0.01691 | $0.01691 | $32.13 | $376,982 |
| 2018-12-06 | $0.01690 | $0.01748 | $0.01636 | $0.01656 | $0 | $369,157 |
| 2018-12-07 | $0.01656 | $0.01656 | $0.01477 | $0.01542 | $1.85 | $343,852 |
| 2018-12-08 | $0.01541 | $0.01585 | $0.01510 | $0.01570 | $3.65 | $349,928 |
| 2018-12-09 | $0.01565 | $0.01664 | $0.01565 | $0.01631 | $2.36 | $363,658 |
| 2018-12-10 | $0.01629 | $0.01768 | $0.01578 | $0.01752 | $55.82 | $390,492 |
| 2018-12-11 | $0.01750 | $0.01758 | $0.01695 | $0.01718 | $0 | $382,980 |
| 2018-12-12 | $0.01718 | $0.01768 | $0.01718 | $0.01744 | $24.49 | $388,886 |
| 2018-12-13 | $0.01745 | $0.01746 | $0.01700 | $0.01717 | $0 | $382,731 |
| 2018-12-14 | $0.01717 | $0.01717 | $0.01717 | $0.01717 | $0 | $382,731 |
| 2018-12-15 | $0.01717 | $0.01717 | $0.01717 | $0.01717 | $0 | $382,731 |
| 2018-12-16 | $0.01717 | $0.02338 | $0.01628 | $0.01907 | $104.29 | $425,122 |
| 2018-12-17 | $0.01909 | $0.02521 | $0.01906 | $0.02481 | $8.44 | $553,194 |
| 2018-12-18 | $0.02482 | $0.02498 | $0.02074 | $0.02200 | $3.74 | $490,477 |
| 2018-12-19 | $0.02207 | $0.02228 | $0.02192 | $0.02214 | $0 | $493,606 |
| 2018-12-20 | $0.02214 | $0.02214 | $0.02214 | $0.02214 | $0 | $493,606 |
| 2018-12-21 | $0.02214 | $0.02214 | $0.02214 | $0.02214 | $0 | $493,606 |
| 2018-12-22 | $0.02214 | $0.02214 | $0.02214 | $0.02214 | $0 | $493,606 |
| 2018-12-23 | $0.02214 | $0.02377 | $0.01994 | $0.01999 | $41.10 | $445,676 |
| 2018-12-24 | $0.02000 | $0.02119 | $0.01221 | $0.01765 | $1,343.84 | $393,441 |
| 2018-12-25 | $0.01769 | $0.01769 | $0.01159 | $0.01402 | $254.82 | $312,596 |
| 2018-12-26 | $0.01402 | $0.01406 | $0.01146 | $0.01401 | $323.24 | $312,333 |
| 2018-12-27 | $0.01400 | $0.01407 | $0.01149 | $0.01160 | $60.98 | $258,519 |
| 2018-12-28 | $0.01161 | $0.01296 | $0.01161 | $0.01286 | $3.72 | $286,806 |
| 2018-12-29 | $0.01288 | $0.01295 | $0.01287 | $0.01290 | $0 | $287,607 |
| 2018-12-30 | $0.01290 | $0.01290 | $0.01153 | $0.01225 | $93.94 | $273,001 |
| 2018-12-31 | $0.01226 | $0.01226 | $0.005484 | $0.008988 | $1,667.60 | $200,368 |