Brickblock BBK
Xếp hạng #?
10:17:41 23/10/2020
Brickblock (BBK)
Không theo dõi
Lịch sử giá Brickblock (BBK) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.04646 | $0.04946 | $0.04468 | $0.04946 | $1,363.57 | $0 |
| 2018-08-02 | $0.04948 | $0.05021 | $0.04620 | $0.04710 | $3,028.38 | $0 |
| 2018-08-03 | $0.04712 | $0.05646 | $0.04409 | $0.05360 | $2,512.91 | $0 |
| 2018-08-04 | $0.05359 | $0.05773 | $0.04875 | $0.05060 | $838.21 | $0 |
| 2018-08-05 | $0.05060 | $0.05131 | $0.04453 | $0.04459 | $1,924.36 | $0 |
| 2018-08-06 | $0.04463 | $0.05611 | $0.04442 | $0.05595 | $857.08 | $0 |
| 2018-08-07 | $0.05594 | $0.05710 | $0.04730 | $0.04738 | $2,203.44 | $0 |
| 2018-08-08 | $0.04537 | $0.04658 | $0.04338 | $0.04361 | $460.64 | $0 |
| 2018-08-09 | $0.04434 | $0.04585 | $0.04291 | $0.04527 | $881.82 | $0 |
| 2018-08-10 | $0.04522 | $0.04877 | $0.04169 | $0.04209 | $1,137.38 | $0 |
| 2018-08-11 | $0.04200 | $0.04200 | $0.03840 | $0.03976 | $223.05 | $0 |
| 2018-08-12 | $0.03958 | $0.04780 | $0.03927 | $0.04473 | $1,072.82 | $0 |
| 2018-08-13 | $0.04483 | $0.04512 | $0.03569 | $0.03579 | $354.02 | $0 |
| 2018-08-14 | $0.03580 | $0.03580 | $0.02957 | $0.03235 | $848.33 | $0 |
| 2018-08-15 | $0.03347 | $0.05980 | $0.03225 | $0.04253 | $5,628.40 | $0 |
| 2018-08-16 | $0.04258 | $0.05349 | $0.03327 | $0.03373 | $188.03 | $0 |
| 2018-08-17 | $0.03378 | $0.04562 | $0.03377 | $0.04354 | $995.81 | $0 |
| 2018-08-18 | $0.04371 | $0.04423 | $0.03687 | $0.03804 | $83.81 | $0 |
| 2018-08-19 | $0.03807 | $0.05224 | $0.03762 | $0.05193 | $524.53 | $0 |
| 2018-08-20 | $0.05194 | $0.05255 | $0.03890 | $0.03905 | $990.88 | $0 |
| 2018-08-21 | $0.03886 | $0.04623 | $0.03502 | $0.03605 | $1,385.39 | $0 |
| 2018-08-22 | $0.03605 | $0.04759 | $0.02268 | $0.02754 | $943.01 | $0 |
| 2018-08-23 | $0.02760 | $0.03799 | $0.02696 | $0.03610 | $2,737.79 | $0 |
| 2018-08-24 | $0.03611 | $0.03624 | $0.03235 | $0.03623 | $1,192.69 | $0 |
| 2018-08-25 | $0.03605 | $0.03684 | $0.03260 | $0.03595 | $462.80 | $0 |
| 2018-08-26 | $0.03595 | $0.03685 | $0.02903 | $0.02903 | $49.90 | $0 |
| 2018-08-27 | $0.02910 | $0.04500 | $0.02853 | $0.04500 | $5,335.98 | $0 |
| 2018-08-28 | $0.04518 | $0.04931 | $0.03840 | $0.04597 | $7,440.10 | $0 |
| 2018-08-29 | $0.04586 | $0.04704 | $0.04030 | $0.04268 | $8,878.79 | $0 |
| 2018-08-30 | $0.04255 | $0.04494 | $0.03680 | $0.04152 | $11,337.70 | $0 |
| 2018-08-31 | $0.04184 | $0.04929 | $0.03789 | $0.04747 | $12,404.10 | $0 |