BlockPay BLOCKPAY
Xếp hạng #?
09:19:14 20/06/2018
BlockPay (BLOCKPAY)
Không hoạt động
Lịch sử giá BlockPay (BLOCKPAY) 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 | $0.1324 | $0.1409 | $0.1203 | $0.1348 | $0.3293 | $731,659 |
| 2018-05-02 | $0.1348 | $0.1394 | $0.1320 | $0.1386 | $25.62 | $752,460 |
| 2018-05-03 | $0.1388 | $0.1790 | $0.1341 | $0.1732 | $0.4395 | $940,214 |
| 2018-05-04 | $0.1735 | $0.1736 | $0.08686 | $0.08841 | $1,423.67 | $479,933 |
| 2018-05-05 | $0.08831 | $0.1346 | $0.08798 | $0.09190 | $56.15 | $498,885 |
| 2018-05-06 | $0.09167 | $0.09657 | $0.07991 | $0.08309 | $2,882.06 | $451,040 |
| 2018-05-07 | $0.08307 | $0.1254 | $0.07515 | $0.1236 | $745.28 | $670,943 |
| 2018-05-08 | $0.1237 | $0.1275 | $0.1074 | $0.1107 | $55.99 | $600,663 |
| 2018-05-09 | $0.1105 | $0.1319 | $0.07634 | $0.07749 | $2,339.92 | $420,639 |
| 2018-05-10 | $0.07767 | $0.09300 | $0.07574 | $0.07955 | $32.64 | $431,816 |
| 2018-05-11 | $0.07999 | $0.08633 | $0.07355 | $0.07508 | $64.25 | $407,563 |
| 2018-05-12 | $0.07450 | $0.07815 | $0.05680 | $0.07659 | $2,160.06 | $415,727 |
| 2018-05-13 | $0.07758 | $0.08060 | $0.06336 | $0.06847 | $16.87 | $371,670 |
| 2018-05-14 | $0.06830 | $0.06867 | $0.06301 | $0.06661 | $16.41 | $361,579 |
| 2018-05-15 | $0.06673 | $0.09208 | $0.06244 | $0.08012 | $457.39 | $434,907 |
| 2018-05-16 | $0.07985 | $0.07985 | $0.06085 | $0.06333 | $0.07966 | $343,796 |
| 2018-05-17 | $0.06338 | $0.07843 | $0.06309 | $0.06387 | $23.28 | $346,716 |
| 2018-05-18 | $0.06408 | $0.06696 | $0.06224 | $0.06671 | $0.01473 | $362,109 |
| 2018-05-19 | $0.06665 | $0.08678 | $0.06526 | $0.07667 | $3,142.19 | $416,164 |
| 2018-05-20 | $0.07675 | $0.1215 | $0.07544 | $0.1192 | $451.38 | $646,793 |
| 2018-05-21 | $0.1195 | $0.1197 | $0.07881 | $0.08074 | $310.78 | $438,306 |
| 2018-05-22 | $0.08085 | $0.08085 | $0.07193 | $0.07193 | $10.24 | $390,482 |
| 2018-05-23 | $0.07195 | $0.09220 | $0.06846 | $0.08072 | $0.005171 | $438,150 |
| 2018-05-24 | $0.08099 | $0.08671 | $0.07625 | $0.08448 | $40.96 | $458,568 |
| 2018-05-25 | $0.08436 | $0.08498 | $0.07812 | $0.07889 | $5.70 | $428,265 |
| 2018-05-26 | $0.07925 | $0.08353 | $0.06311 | $0.08135 | $54.32 | $441,608 |
| 2018-05-27 | $0.08183 | $0.08394 | $0.06797 | $0.06853 | $0.02245 | $371,988 |
| 2018-05-28 | $0.06859 | $0.07041 | $0.06294 | $0.06303 | $0.005154 | $342,128 |
| 2018-05-29 | $0.06308 | $0.08510 | $0.06293 | $0.08366 | $0.1764 | $454,126 |
| 2018-05-30 | $0.08360 | $0.08703 | $0.08105 | $0.08259 | $0.1741 | $448,341 |
| 2018-05-31 | $0.08268 | $0.08530 | $0.05889 | $0.05957 | $242.81 | $323,343 |