Blockchain Index BLX
Xếp hạng #?
11:09:14 21/02/2018
Blockchain Index (BLX)
Không hoạt động
Lịch sử giá Blockchain Index (BLX) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-02 | $1.98 | $1.99 | $1.77 | $1.98 | $55,749.40 | $0 |
| 2017-09-03 | $2.01 | $3.06 | $1.65 | $1.80 | $52,394.90 | $0 |
| 2017-09-04 | $1.80 | $1.89 | $1.38 | $1.62 | $21,581.10 | $0 |
| 2017-09-05 | $1.62 | $1.78 | $1.51 | $1.69 | $19,202.80 | $0 |
| 2017-09-06 | $1.66 | $1.84 | $1.66 | $1.81 | $21,093.30 | $0 |
| 2017-09-07 | $1.81 | $1.87 | $1.71 | $1.85 | $15,010.30 | $0 |
| 2017-09-08 | $1.85 | $2.29 | $1.62 | $1.69 | $3,645.78 | $0 |
| 2017-09-09 | $1.69 | $1.69 | $1.56 | $1.66 | $3,528.63 | $0 |
| 2017-09-10 | $1.66 | $1.66 | $1.55 | $1.63 | $1,558.27 | $0 |
| 2017-09-11 | $1.63 | $1.67 | $1.57 | $1.61 | $1,838.49 | $0 |
| 2017-09-12 | $1.61 | $6.30 | $1.56 | $1.99 | $1,391.69 | $0 |
| 2017-09-13 | $1.99 | $6.06 | $1.44 | $1.52 | $3,400.95 | $0 |
| 2017-09-14 | $1.52 | $1.54 | $1.21 | $1.21 | $845.27 | $0 |
| 2017-09-15 | $1.20 | $1.46 | $1.11 | $1.41 | $3,987.67 | $0 |
| 2017-09-16 | $1.43 | $1.49 | $1.29 | $1.29 | $1,963.62 | $0 |
| 2017-09-17 | $1.30 | $1.47 | $1.27 | $1.43 | $163.18 | $0 |
| 2017-09-18 | $1.43 | $1.66 | $1.43 | $1.64 | $137.62 | $0 |
| 2017-09-19 | $1.65 | $1.95 | $1.18 | $1.53 | $816.22 | $0 |
| 2017-09-20 | $1.53 | $1.55 | $1.42 | $1.42 | $28.75 | $0 |
| 2017-09-21 | $1.42 | $1.54 | $1.04 | $1.38 | $677.77 | $0 |
| 2017-09-22 | $1.38 | $1.44 | $1.15 | $1.39 | $115.97 | $0 |
| 2017-09-23 | $1.39 | $1.52 | $1.32 | $1.51 | $5,332.90 | $0 |
| 2017-09-24 | $1.51 | $1.56 | $1.32 | $1.41 | $80.80 | $0 |
| 2017-09-25 | $1.42 | $1.51 | $1.32 | $1.49 | $1,185.39 | $0 |
| 2017-09-26 | $1.49 | $1.62 | $1.46 | $1.51 | $5,904.16 | $0 |
| 2017-09-27 | $1.50 | $1.72 | $1.49 | $1.55 | $547.11 | $0 |
| 2017-09-28 | $1.55 | $1.71 | $1.28 | $1.66 | $2,987.86 | $0 |
| 2017-09-29 | $1.66 | $1.66 | $1.18 | $1.55 | $734.17 | $0 |
| 2017-09-30 | $1.55 | $1.67 | $1.55 | $1.65 | $3,624.79 | $0 |