Bluekey BKY
Xếp hạng #?
10:18:01 23/10/2020
Bluekey (BKY)
Không theo dõi
Lịch sử giá Bluekey (BKY) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.000003219 | $0.000003219 | $0.000003219 | $0.000003219 | $0 | $0 |
| 2020-08-02 | $0.000003219 | $0.000003219 | $0.000003219 | $0.000003219 | $0 | $0 |
| 2020-08-03 | $0.000003219 | $0.000003219 | $0.000003219 | $0.000003219 | $0 | $0 |
| 2020-08-04 | $0.000003219 | $0.000003219 | $0.000003219 | $0.000003219 | $0 | $0 |
| 2020-08-05 | $0.000003219 | $0.000003219 | $0.000003219 | $0.000003219 | $0 | $0 |
| 2020-08-06 | $0.000003219 | $0.000004002 | $0.000003219 | $0.000003950 | $46.41 | $0 |
| 2020-08-07 | $0.000003950 | $0.000003983 | $0.000003679 | $0.000003804 | $0 | $0 |
| 2020-08-08 | $0.000003804 | $0.000003935 | $0.000003777 | $0.000003935 | $1.99 | $0 |
| 2020-08-09 | $0.000003940 | $0.000003997 | $0.000003860 | $0.000003911 | $5.52 | $0 |
| 2020-08-10 | $0.000003911 | $0.000003994 | $0.000003910 | $0.000003958 | $5.53 | $0 |
| 2020-08-11 | $0.000003959 | $0.000003983 | $0.000003709 | $0.000003804 | $1.40 | $0 |
| 2020-08-12 | $0.000003802 | $0.000003854 | $0.000003680 | $0.000003841 | $0 | $0 |
| 2020-08-13 | $0.000003841 | $0.000003841 | $0.000003841 | $0.000003841 | $0 | $0 |
| 2020-08-14 | $0.000003841 | $0.000008585 | $0.000003841 | $0.000004374 | $544.68 | $0 |
| 2020-08-15 | $0.000004376 | $0.000004418 | $0.000004297 | $0.000004332 | $18.06 | $0 |
| 2020-08-16 | $0.000004333 | $0.000004363 | $0.000004151 | $0.000004337 | $5.35 | $0 |
| 2020-08-17 | $0.000004337 | $0.000004409 | $0.000004269 | $0.000004300 | $1.15 | $0 |
| 2020-08-18 | $0.000004297 | $0.000004326 | $0.000004198 | $0.000004235 | $465.77 | $0 |
| 2020-08-19 | $0.000004235 | $0.000008291 | $0.000004065 | $0.000004065 | $163.27 | $0 |
| 2020-08-20 | $0.000004065 | $0.000008348 | $0.000004040 | $0.000004166 | $26.17 | $0 |
| 2020-08-21 | $0.000004164 | $0.000004185 | $0.000003875 | $0.000003889 | $15.99 | $0 |
| 2020-08-22 | $0.000003891 | $0.000003965 | $0.000003828 | $0.000003962 | $21.23 | $0 |
| 2020-08-23 | $0.000003958 | $0.000003965 | $0.000003850 | $0.000003920 | $0 | $0 |
| 2020-08-24 | $0.000003920 | $0.000004094 | $0.000003920 | $0.000004081 | $0.4122 | $0 |
| 2020-08-25 | $0.000004081 | $0.000004085 | $0.000003799 | $0.000003845 | $38.45 | $0 |
| 2020-08-26 | $0.000003840 | $0.000007712 | $0.000003789 | $0.000003868 | $105.38 | $0 |
| 2020-08-27 | $0.000003865 | $0.000003954 | $0.000003748 | $0.000003826 | $0.7621 | $0 |
| 2020-08-28 | $0.000003827 | $0.000003915 | $0.000003813 | $0.000003912 | $0 | $0 |
| 2020-08-29 | $0.000003912 | $0.000003912 | $0.000003912 | $0.000003912 | $0 | $0 |
| 2020-08-30 | $0.000003912 | $0.000003912 | $0.000003912 | $0.000003912 | $0 | $0 |
| 2020-08-31 | $0.000003912 | $0.000003912 | $0.000003912 | $0.000003912 | $0 | $0 |