Block Array ARY
Xếp hạng #?
12:43:16 17/09/2020
Block Array (ARY)
Không theo dõi
Lịch sử giá Block Array (ARY) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1736 | $0.2054 | $0.1661 | $0.1840 | $123,624 | $12,592,214 |
| 2018-05-02 | $0.1914 | $0.1943 | $0.1706 | $0.1838 | $97,113.80 | $12,580,512 |
| 2018-05-03 | $0.1884 | $0.1978 | $0.1644 | $0.1644 | $198,302 | $11,251,587 |
| 2018-05-04 | $0.1658 | $0.1895 | $0.1472 | $0.1691 | $87,348.20 | $11,573,896 |
| 2018-05-05 | $0.1728 | $0.1744 | $0.1543 | $0.1670 | $60,926.70 | $11,424,854 |
| 2018-05-06 | $0.1665 | $0.1768 | $0.1508 | $0.1760 | $224,266 | $12,041,346 |
| 2018-05-07 | $0.1760 | $0.1766 | $0.1396 | $0.1478 | $180,180 | $10,111,942 |
| 2018-05-08 | $0.1505 | $0.1899 | $0.1505 | $0.1746 | $89,437.80 | $11,946,844 |
| 2018-05-09 | $0.1743 | $0.2320 | $0.1622 | $0.2320 | $248,731 | $15,874,357 |
| 2018-05-10 | $0.2320 | $0.2414 | $0.2101 | $0.2157 | $392,464 | $14,762,563 |
| 2018-05-11 | $0.2145 | $0.2219 | $0.1670 | $0.2024 | $181,752 | $13,849,218 |
| 2018-05-12 | $0.2015 | $0.2083 | $0.1753 | $0.1791 | $120,796 | $12,257,656 |
| 2018-05-13 | $0.1780 | $0.1909 | $0.1532 | $0.1622 | $164,689 | $11,099,124 |
| 2018-05-14 | $0.1654 | $0.1695 | $0.1458 | $0.1530 | $58,371.00 | $10,468,945 |
| 2018-05-15 | $0.1547 | $0.1884 | $0.1433 | $0.1552 | $84,407.50 | $10,622,640 |
| 2018-05-16 | $0.1552 | $0.1583 | $0.1335 | $0.1583 | $98,398.00 | $10,830,533 |
| 2018-05-17 | $0.1610 | $0.1638 | $0.1374 | $0.1377 | $28,514.50 | $9,425,513 |
| 2018-05-18 | $0.1377 | $0.1482 | $0.1302 | $0.1469 | $53,076.20 | $10,054,597 |
| 2018-05-19 | $0.1469 | $0.1612 | $0.1395 | $0.1557 | $49,719.70 | $10,655,966 |
| 2018-05-20 | $0.1534 | $0.1540 | $0.1412 | $0.1491 | $53,807.90 | $10,204,529 |
| 2018-05-21 | $0.1527 | $0.1531 | $0.1302 | $0.1323 | $57,718.30 | $9,050,992 |
| 2018-05-22 | $0.1325 | $0.1357 | $0.1146 | $0.1154 | $60,287.80 | $7,899,918 |
| 2018-05-23 | $0.1153 | $0.1161 | $0.09138 | $0.09925 | $40,065.40 | $6,791,915 |
| 2018-05-24 | $0.09808 | $0.1087 | $0.08659 | $0.1079 | $57,954.20 | $7,382,924 |
| 2018-05-25 | $0.1080 | $0.1189 | $0.08957 | $0.09474 | $186,279 | $6,482,971 |
| 2018-05-26 | $0.09467 | $0.09975 | $0.09234 | $0.09648 | $8,753.71 | $6,601,910 |
| 2018-05-27 | $0.09655 | $0.1042 | $0.08626 | $0.08633 | $16,060.50 | $5,907,427 |
| 2018-05-28 | $0.08575 | $0.08806 | $0.07740 | $0.07928 | $14,578.70 | $5,425,278 |
| 2018-05-29 | $0.08093 | $0.08737 | $0.07464 | $0.08391 | $39,995.50 | $5,741,975 |
| 2018-05-30 | $0.08396 | $0.09217 | $0.07280 | $0.07813 | $32,895.90 | $5,346,747 |
| 2018-05-31 | $0.07968 | $0.09204 | $0.07529 | $0.08468 | $20,739.90 | $5,794,551 |