Blockchain Index BLX
Xếp hạng #?
11:09:14 21/02/2018
Blockchain Index (BLX)
Không hoạt động
Lịch sử giá Blockchain Index (BLX) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $1.42 | $1.50 | $1.42 | $1.42 | $18,600.90 | $0 |
| 2017-11-02 | $1.43 | $1.44 | $1.33 | $1.35 | $7,281.56 | $0 |
| 2017-11-03 | $1.35 | $1.53 | $1.35 | $1.46 | $197.46 | $0 |
| 2017-11-04 | $1.46 | $1.46 | $1.42 | $1.44 | $100.07 | $0 |
| 2017-11-05 | $1.44 | $1.44 | $1.42 | $1.42 | $98.30 | $0 |
| 2017-11-06 | $1.42 | $1.49 | $1.32 | $1.45 | $1,034.62 | $0 |
| 2017-11-07 | $1.45 | $1.48 | $1.34 | $1.43 | $1,049.37 | $0 |
| 2017-11-08 | $1.43 | $1.66 | $1.43 | $1.61 | $2,309.41 | $0 |
| 2017-11-09 | $1.60 | $1.90 | $1.59 | $1.88 | $679.71 | $0 |
| 2017-11-10 | $1.88 | $1.88 | $1.55 | $1.58 | $215.92 | $0 |
| 2017-11-11 | $1.58 | $1.83 | $1.58 | $1.79 | $313.95 | $0 |
| 2017-11-12 | $1.79 | $1.80 | $1.57 | $1.57 | $709.24 | $0 |
| 2017-11-13 | $1.57 | $1.81 | $1.57 | $1.81 | $4,070.91 | $0 |
| 2017-11-14 | $1.81 | $1.95 | $1.78 | $1.94 | $4,777.23 | $0 |
| 2017-11-15 | $1.94 | $1.95 | $1.83 | $1.87 | $205.07 | $0 |
| 2017-11-16 | $1.86 | $2.34 | $1.85 | $2.31 | $1.32 | $0 |
| 2017-11-17 | $2.31 | $2.31 | $1.93 | $2.10 | $587.03 | $0 |
| 2017-11-18 | $2.09 | $2.10 | $1.93 | $2.03 | $377.67 | $0 |
| 2017-11-19 | $2.03 | $2.22 | $1.79 | $2.06 | $2,766.24 | $0 |
| 2017-11-20 | $2.06 | $2.15 | $1.95 | $2.06 | $392.47 | $0 |
| 2017-11-21 | $2.06 | $2.27 | $2.02 | $2.20 | $5,512.64 | $0 |
| 2017-11-22 | $2.20 | $2.57 | $2.20 | $2.43 | $7,538.39 | $0 |
| 2017-11-23 | $2.43 | $2.54 | $2.31 | $2.32 | $4,657.20 | $0 |
| 2017-11-24 | $2.31 | $2.50 | $2.26 | $2.36 | $2,987.27 | $0 |
| 2017-11-25 | $2.35 | $2.55 | $2.29 | $2.46 | $8,406.53 | $0 |
| 2017-11-26 | $2.46 | $2.58 | $2.30 | $2.57 | $6,441.28 | $0 |
| 2017-11-27 | $2.57 | $2.68 | $2.43 | $2.50 | $873.83 | $0 |
| 2017-11-28 | $2.49 | $2.74 | $2.49 | $2.59 | $4,930.38 | $0 |
| 2017-11-29 | $2.59 | $2.93 | $2.40 | $2.45 | $7,073.67 | $0 |
| 2017-11-30 | $2.48 | $2.66 | $2.29 | $2.53 | $2,640.40 | $0 |