Block Array ARY
Xếp hạng #?
12:43:16 17/09/2020
Block Array (ARY)
Không theo dõi
Lịch sử giá Block Array (ARY) 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 | $0.01783 | $0.01971 | $0.01775 | $0.01801 | $97,132.60 | $1,232,759 |
| 2018-11-02 | $0.01799 | $0.01808 | $0.01787 | $0.01797 | $63,759.00 | $1,229,871 |
| 2018-11-03 | $0.01796 | $0.01803 | $0.01770 | $0.01780 | $65,565.20 | $1,218,402 |
| 2018-11-04 | $0.01780 | $0.01803 | $0.01690 | $0.01738 | $52,192.00 | $1,189,648 |
| 2018-11-05 | $0.01742 | $0.01784 | $0.01726 | $0.01744 | $63,652.60 | $1,193,569 |
| 2018-11-06 | $0.01746 | $0.01924 | $0.01733 | $0.01885 | $39,720.40 | $1,287,422 |
| 2018-11-07 | $0.01889 | $0.01942 | $0.01842 | $0.01859 | $40,541.00 | $1,272,100 |
| 2018-11-08 | $0.01858 | $0.01905 | $0.01813 | $0.01814 | $56,064.70 | $1,241,217 |
| 2018-11-09 | $0.01814 | $0.01862 | $0.01775 | $0.01829 | $80,185.20 | $1,251,550 |
| 2018-11-10 | $0.01827 | $0.01919 | $0.01791 | $0.01888 | $75,422.80 | $1,292,212 |
| 2018-11-11 | $0.01888 | $0.02187 | $0.01853 | $0.01943 | $65,312.20 | $1,329,356 |
| 2018-11-12 | $0.01945 | $0.02261 | $0.01927 | $0.02138 | $50,945.60 | $1,463,371 |
| 2018-11-13 | $0.02176 | $0.02217 | $0.02038 | $0.02113 | $71,463.40 | $1,446,215 |
| 2018-11-14 | $0.02075 | $0.02131 | $0.01685 | $0.01770 | $48,075.00 | $1,211,019 |
| 2018-11-15 | $0.01781 | $0.01810 | $0.01590 | $0.01627 | $60,653.60 | $1,113,046 |
| 2018-11-16 | $0.01628 | $0.01637 | $0.01598 | $0.01622 | $39,703.50 | $1,109,871 |
| 2018-11-17 | $0.01624 | $0.01873 | $0.01619 | $0.01744 | $57,452.10 | $1,193,302 |
| 2018-11-18 | $0.01742 | $0.01766 | $0.01645 | $0.01679 | $48,384.90 | $1,148,781 |
| 2018-11-19 | $0.01695 | $0.01696 | $0.01194 | $0.01213 | $46,606.00 | $830,092 |
| 2018-11-20 | $0.01206 | $0.01271 | $0.01043 | $0.01074 | $47,107.90 | $734,748 |
| 2018-11-21 | $0.01075 | $0.01154 | $0.01051 | $0.01130 | $35,176.10 | $773,247 |
| 2018-11-22 | $0.01129 | $0.01137 | $0.008689 | $0.008689 | $40,713.80 | $594,608 |
| 2018-11-23 | $0.008650 | $0.008867 | $0.007452 | $0.008811 | $34,415.20 | $602,960 |
| 2018-11-24 | $0.008805 | $0.01043 | $0.007969 | $0.008498 | $23,008.70 | $581,507 |
| 2018-11-25 | $0.008529 | $0.008998 | $0.007168 | $0.008269 | $43,240.20 | $565,828 |
| 2018-11-26 | $0.007967 | $0.008699 | $0.007506 | $0.008282 | $30,924.00 | $566,763 |
| 2018-11-27 | $0.008274 | $0.008797 | $0.008004 | $0.008632 | $6,235.59 | $590,678 |
| 2018-11-28 | $0.008647 | $0.009927 | $0.008647 | $0.009568 | $38,755.70 | $654,766 |
| 2018-11-29 | $0.009555 | $0.009629 | $0.008368 | $0.009246 | $5,530.22 | $632,736 |
| 2018-11-30 | $0.009268 | $0.009329 | $0.008175 | $0.008547 | $43,422.44 | $584,874 |