Bluekey BKY
Xếp hạng #?
10:18:01 23/10/2020
Bluekey (BKY)
Không theo dõi
Lịch sử giá Bluekey (BKY) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.0004825 | $0.0005281 | $0.0004552 | $0.0005129 | $5,521.28 | $0 |
| 2020-06-02 | $0.0005136 | $0.0005361 | $0.0001901 | $0.0004341 | $7,780.51 | $0 |
| 2020-06-03 | $0.0004341 | $0.0005243 | $0.0002470 | $0.0004758 | $11,230.49 | $0 |
| 2020-06-04 | $0.0004762 | $0.0004784 | $0.0003596 | $0.0003667 | $10,648.45 | $0 |
| 2020-06-05 | $0.0003667 | $0.0004785 | $0.0003369 | $0.0003884 | $13,243.97 | $0 |
| 2020-06-06 | $0.0003909 | $0.0004686 | $0.0003829 | $0.0003992 | $117,729 | $0 |
| 2020-06-07 | $0.0003992 | $0.0004069 | $0.0003569 | $0.0004044 | $112,660 | $0 |
| 2020-06-08 | $0.0004045 | $0.0004502 | $0.0003651 | $0.0004016 | $109,491 | $0 |
| 2020-06-09 | $0.0004013 | $0.0004048 | $0.0001948 | $0.0003819 | $77,497.94 | $0 |
| 2020-06-10 | $0.0003819 | $0.0003909 | $0.0003677 | $0.0003688 | $59,206.25 | $0 |
| 2020-06-11 | $0.0003688 | $0.0003724 | $0.0003258 | $0.0003292 | $66,120.79 | $0 |
| 2020-06-12 | $0.0003313 | $0.0003395 | $0.0003239 | $0.0003372 | $87,791.32 | $0 |
| 2020-06-13 | $0.0003444 | $0.0005340 | $0.0003324 | $0.0004613 | $48,013.39 | $0 |
| 2020-06-14 | $0.0004636 | $0.0005203 | $0.0003056 | $0.0003794 | $71,835.19 | $0 |
| 2020-06-15 | $0.0003769 | $0.0004138 | $0.0003253 | $0.0003886 | $88,560.75 | $0 |
| 2020-06-16 | $0.0003886 | $0.0004206 | $0.0003480 | $0.0003562 | $94,042.46 | $0 |
| 2020-06-17 | $0.0003565 | $0.0003941 | $0.0003040 | $0.0003495 | $103,004 | $0 |
| 2020-06-18 | $0.0003493 | $0.0003625 | $0.0003260 | $0.0003317 | $98,887.64 | $0 |
| 2020-06-19 | $0.0003317 | $0.0003399 | $0.0002269 | $0.0002271 | $47,564.01 | $0 |
| 2020-06-20 | $0.0002338 | $0.0003189 | $0.0001134 | $0.0002475 | $50,413.80 | $0 |
| 2020-06-21 | $0.0002476 | $0.0002476 | $0.0002036 | $0.0002221 | $67,731.14 | $0 |
| 2020-06-22 | $0.0002221 | $0.0002279 | $0.0001205 | $0.0001819 | $47,918.97 | $0 |
| 2020-06-23 | $0.0001819 | $0.0001857 | $0.00009787 | $0.0001538 | $4,106.86 | $0 |
| 2020-06-24 | $0.0001538 | $0.0001565 | $0.00008614 | $0.00008715 | $1.72 | $0 |
| 2020-06-25 | $0.00008723 | $0.0001456 | $0.00008519 | $0.0001398 | $194.84 | $0 |
| 2020-06-26 | $0.0001398 | $0.0001404 | $0.0001376 | $0.0001378 | $308.70 | $0 |
| 2020-06-27 | $0.0001378 | $0.0001395 | $0.0001323 | $0.0001338 | $85.62 | $0 |
| 2020-06-28 | $0.0001338 | $0.0001352 | $0.00006702 | $0.00006763 | $196.65 | $0 |
| 2020-06-29 | $0.00006763 | $0.00006897 | $0.00006667 | $0.00006850 | $35.23 | $0 |
| 2020-06-30 | $0.00006847 | $0.00006882 | $0.00006743 | $0.00006763 | $0 | $0 |