Brickblock BBK
Xếp hạng #?
10:17:41 23/10/2020
Brickblock (BBK)
Không theo dõi
Lịch sử giá Brickblock (BBK) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.04762 | $0.04940 | $0.04314 | $0.04864 | $14,318.30 | $0 |
| 2018-09-02 | $0.04770 | $0.05059 | $0.04678 | $0.05024 | $14,274.60 | $0 |
| 2018-09-03 | $0.05019 | $0.05064 | $0.04427 | $0.04751 | $13,843.40 | $0 |
| 2018-09-04 | $0.04741 | $0.04778 | $0.04264 | $0.04499 | $13,023.30 | $0 |
| 2018-09-05 | $0.04474 | $0.04558 | $0.03681 | $0.03681 | $17,637.20 | $0 |
| 2018-09-06 | $0.03696 | $0.04849 | $0.03418 | $0.04764 | $32,827.70 | $0 |
| 2018-09-07 | $0.04747 | $0.04927 | $0.04179 | $0.04355 | $49,424.50 | $0 |
| 2018-09-08 | $0.04351 | $0.04699 | $0.03627 | $0.03799 | $43,046.10 | $0 |
| 2018-09-09 | $0.04246 | $0.04331 | $0.03436 | $0.03579 | $42,891.00 | $0 |
| 2018-09-10 | $0.03538 | $0.04132 | $0.03375 | $0.04085 | $40,115.30 | $0 |
| 2018-09-11 | $0.04020 | $0.04211 | $0.03275 | $0.03429 | $41,752.80 | $0 |
| 2018-09-12 | $0.03413 | $0.04528 | $0.03046 | $0.04436 | $45,423.10 | $0 |
| 2018-09-13 | $0.04452 | $0.04636 | $0.03515 | $0.04549 | $56,952.10 | $0 |
| 2018-09-14 | $0.04518 | $0.04636 | $0.03448 | $0.04142 | $56,148.80 | $0 |
| 2018-09-15 | $0.04086 | $0.04355 | $0.03470 | $0.03750 | $55,551.20 | $0 |
| 2018-09-16 | $0.04186 | $0.04186 | $0.02714 | $0.03577 | $48,301.90 | $0 |
| 2018-09-17 | $0.03560 | $0.03571 | $0.03138 | $0.03171 | $39,689.80 | $0 |
| 2018-09-18 | $0.03145 | $0.03928 | $0.03112 | $0.03880 | $15,760.20 | $0 |
| 2018-09-19 | $0.03861 | $0.1350 | $0.03509 | $0.07098 | $19,124.00 | $0 |
| 2018-09-20 | $0.07089 | $0.07142 | $0.03638 | $0.05530 | $26,392.70 | $3,932,838 |
| 2018-09-21 | $0.05539 | $0.06014 | $0.04042 | $0.05944 | $32,676.70 | $4,227,763 |
| 2018-09-22 | $0.05956 | $0.06371 | $0.04410 | $0.06201 | $42,963.20 | $4,410,296 |
| 2018-09-23 | $0.06205 | $0.06205 | $0.04648 | $0.05019 | $40,435.00 | $3,569,416 |
| 2018-09-24 | $0.05044 | $0.05044 | $0.04257 | $0.04533 | $39,577.20 | $3,223,738 |
| 2018-09-25 | $0.04510 | $0.04518 | $0.03821 | $0.04175 | $33,689.30 | $2,969,224 |
| 2018-09-26 | $0.04179 | $0.04341 | $0.03604 | $0.04266 | $36,496.20 | $3,033,902 |
| 2018-09-27 | $0.04267 | $0.04390 | $0.03817 | $0.04323 | $39,694.40 | $3,074,355 |
| 2018-09-28 | $0.04312 | $0.1305 | $0.03922 | $0.06450 | $58,428.50 | $4,587,018 |
| 2018-09-29 | $0.06407 | $0.08625 | $0.05496 | $0.08130 | $81,021.20 | $5,782,465 |
| 2018-09-30 | $0.07254 | $0.1151 | $0.07254 | $0.1131 | $99,609.00 | $8,042,241 |