Bluekey BKY
Xếp hạng #?
10:18:01 23/10/2020
Bluekey (BKY)
Không theo dõi
Lịch sử giá Bluekey (BKY) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.00006763 | $0.0001397 | $0.00006763 | $0.0001387 | $147.93 | $0 |
| 2020-07-02 | $0.0001387 | $0.0001392 | $0.0001142 | $0.0001263 | $1,302.47 | $0 |
| 2020-07-03 | $0.0001262 | $0.0001286 | $0.00009733 | $0.0001173 | $4,136.49 | $0 |
| 2020-07-04 | $0.0001150 | $0.0001218 | $0.00007757 | $0.00008482 | $2,817.32 | $0 |
| 2020-07-05 | $0.00008474 | $0.0003618 | $0.00008238 | $0.0003005 | $10,587.12 | $0 |
| 2020-07-06 | $0.0003006 | $0.0003069 | $0.0002842 | $0.0002971 | $6,541.51 | $0 |
| 2020-07-07 | $0.0002989 | $0.0002991 | $0.0002460 | $0.0002487 | $7,653.48 | $0 |
| 2020-07-08 | $0.0002487 | $0.0002580 | $0.00002418 | $0.00003947 | $4,426.15 | $0 |
| 2020-07-09 | $0.00003948 | $0.0001013 | $0.00002199 | $0.00003888 | $16,349.44 | $0 |
| 2020-07-10 | $0.00003888 | $0.00006501 | $0.00001197 | $0.00002410 | $5,444.11 | $0 |
| 2020-07-11 | $0.00002410 | $0.00002414 | $0.000002395 | $0.000004790 | $3,196.92 | $0 |
| 2020-07-12 | $0.000004789 | $0.000007224 | $0.000002383 | $0.000004842 | $4,687.91 | $0 |
| 2020-07-13 | $0.000004842 | $0.000004885 | $0.000002382 | $0.000002398 | $2,912.64 | $0 |
| 2020-07-14 | $0.000002400 | $0.000004812 | $0.000002378 | $0.000002403 | $309.11 | $0 |
| 2020-07-15 | $0.000002402 | $0.000004782 | $0.000002375 | $0.000004771 | $241.37 | $0 |
| 2020-07-16 | $0.000004768 | $0.000004780 | $0.000002320 | $0.000002337 | $24.55 | $0 |
| 2020-07-17 | $0.000002337 | $0.000002344 | $0.000002321 | $0.000002328 | $39.59 | $0 |
| 2020-07-18 | $0.000002329 | $0.000002365 | $0.000002324 | $0.000002355 | $4.44 | $0 |
| 2020-07-19 | $0.000002355 | $0.000002392 | $0.000002331 | $0.000002386 | $13.05 | $0 |
| 2020-07-20 | $0.000002385 | $0.000002396 | $0.000002348 | $0.000002365 | $252.17 | $0 |
| 2020-07-21 | $0.000002362 | $0.000002462 | $0.000002357 | $0.000002451 | $161.24 | $0 |
| 2020-07-22 | $0.000002451 | $0.000002632 | $0.000002425 | $0.000002620 | $7.85 | $0 |
| 2020-07-23 | $0.000002624 | $0.000002649 | $0.000002619 | $0.000002629 | $0 | $0 |
| 2020-07-24 | $0.000002629 | $0.000002629 | $0.000002629 | $0.000002629 | $0 | $0 |
| 2020-07-25 | $0.000002629 | $0.000002629 | $0.000002629 | $0.000002629 | $0 | $0 |
| 2020-07-26 | $0.000002629 | $0.000002629 | $0.000002629 | $0.000002629 | $0 | $0 |
| 2020-07-27 | $0.000002629 | $0.000003229 | $0.000002629 | $0.000003219 | $6.04 | $0 |
| 2020-07-28 | $0.000003216 | $0.000003258 | $0.000003079 | $0.000003166 | $0.3829 | $0 |
| 2020-07-29 | $0.000003167 | $0.000003245 | $0.000003132 | $0.000003219 | $0 | $0 |
| 2020-07-30 | $0.000003219 | $0.000003219 | $0.000003219 | $0.000003219 | $0 | $0 |
| 2020-07-31 | $0.000003219 | $0.000003219 | $0.000003219 | $0.000003219 | $0 | $0 |