Brickblock BBK
Xếp hạng #?
10:17:41 23/10/2020
Brickblock (BBK)
Không theo dõi
Lịch sử giá Brickblock (BBK) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.09813 | $0.1058 | $0.08293 | $0.09164 | $169,139 | $6,563,037 |
| 2018-11-02 | $0.09030 | $0.09279 | $0.08274 | $0.09207 | $163,099 | $6,593,906 |
| 2018-11-03 | $0.09164 | $0.09223 | $0.08257 | $0.08789 | $153,991 | $6,294,608 |
| 2018-11-04 | $0.08655 | $0.09156 | $0.07459 | $0.08817 | $136,229 | $6,314,697 |
| 2018-11-05 | $0.08757 | $0.08867 | $0.06459 | $0.07977 | $150,859 | $5,712,891 |
| 2018-11-06 | $0.07963 | $0.08240 | $0.07337 | $0.07984 | $142,085 | $5,763,291 |
| 2018-11-07 | $0.07959 | $0.08203 | $0.07503 | $0.08127 | $136,963 | $5,820,760 |
| 2018-11-08 | $0.07967 | $0.08942 | $0.07528 | $0.08497 | $144,769 | $6,085,903 |
| 2018-11-09 | $0.08442 | $0.08561 | $0.06721 | $0.07649 | $121,903 | $5,478,639 |
| 2018-11-10 | $0.07587 | $0.07959 | $0.07129 | $0.07881 | $134,549 | $5,644,650 |
| 2018-11-11 | $0.07804 | $0.07963 | $0.06792 | $0.07438 | $136,421 | $5,327,303 |
| 2018-11-12 | $0.07420 | $0.08121 | $0.06978 | $0.07902 | $126,167 | $5,659,282 |
| 2018-11-13 | $0.07927 | $0.07927 | $0.07130 | $0.07429 | $138,545 | $5,320,527 |
| 2018-11-14 | $0.07411 | $0.07451 | $0.06445 | $0.06667 | $101,666 | $4,775,345 |
| 2018-11-15 | $0.06689 | $0.06777 | $0.05914 | $0.06747 | $79,558.30 | $4,832,234 |
| 2018-11-16 | $0.06655 | $0.06902 | $0.06415 | $0.06715 | $119,998 | $4,809,265 |
| 2018-11-17 | $0.06705 | $0.06730 | $0.06328 | $0.06730 | $116,089 | $4,820,065 |
| 2018-11-18 | $0.06726 | $0.06801 | $0.06494 | $0.06528 | $116,822 | $4,675,147 |
| 2018-11-19 | $0.06527 | $0.06527 | $0.05246 | $0.05617 | $93,608.40 | $4,023,263 |
| 2018-11-20 | $0.05565 | $0.05731 | $0.04878 | $0.05021 | $88,132.60 | $3,754,851 |
| 2018-11-21 | $0.05032 | $0.05379 | $0.04846 | $0.05308 | $90,460.70 | $3,987,886 |
| 2018-11-22 | $0.05266 | $0.05309 | $0.04549 | $0.04889 | $84,992.80 | $3,672,808 |
| 2018-11-23 | $0.04809 | $0.04839 | $0.04154 | $0.04325 | $73,473.70 | $3,249,706 |
| 2018-11-24 | $0.04303 | $0.04379 | $0.03720 | $0.03859 | $67,964.90 | $2,898,941 |
| 2018-11-25 | $0.03796 | $0.03894 | $0.03376 | $0.03786 | $68,354.80 | $2,844,756 |
| 2018-11-26 | $0.03799 | $0.05722 | $0.03672 | $0.05330 | $77,996.50 | $4,004,610 |
| 2018-11-27 | $0.05323 | $0.05323 | $0.03787 | $0.04103 | $76,744.40 | $3,082,569 |
| 2018-11-28 | $0.04098 | $0.04828 | $0.04057 | $0.04780 | $78,375.70 | $3,591,313 |
| 2018-11-29 | $0.04763 | $0.04790 | $0.03909 | $0.04097 | $74,881.10 | $3,078,497 |
| 2018-11-30 | $0.04080 | $0.04080 | $0.03456 | $0.03817 | $66,470.99 | $2,867,661 |