Brickblock BBK
Xếp hạng #?
10:17:41 23/10/2020
Brickblock (BBK)
Không theo dõi
Lịch sử giá Brickblock (BBK) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02780 | $0.02890 | $0.02752 | $0.02882 | $36,706.71 | $2,165,121 |
| 2019-01-02 | $0.02892 | $0.03053 | $0.02806 | $0.02999 | $41,875.13 | $2,253,301 |
| 2019-01-03 | $0.03039 | $0.03444 | $0.02847 | $0.03379 | $41,266.02 | $2,538,402 |
| 2019-01-04 | $0.03375 | $0.03983 | $0.03261 | $0.03766 | $49,433.32 | $2,829,148 |
| 2019-01-05 | $0.03749 | $0.03903 | $0.03676 | $0.03693 | $49,325.77 | $2,774,668 |
| 2019-01-06 | $0.03685 | $0.03829 | $0.03600 | $0.03736 | $49,222.12 | $2,807,225 |
| 2019-01-07 | $0.03738 | $0.03767 | $0.03629 | $0.03692 | $47,095.20 | $2,773,626 |
| 2019-01-08 | $0.03709 | $0.03747 | $0.03475 | $0.03605 | $47,202.44 | $2,708,181 |
| 2019-01-09 | $0.03601 | $0.03715 | $0.03550 | $0.03589 | $48,459.06 | $2,696,221 |
| 2019-01-10 | $0.03591 | $0.03655 | $0.02963 | $0.03079 | $42,187.40 | $2,313,522 |
| 2019-01-11 | $0.03076 | $0.03090 | $0.02763 | $0.02879 | $38,127.52 | $2,163,188 |
| 2019-01-12 | $0.02871 | $0.02943 | $0.02571 | $0.02576 | $39,685.06 | $1,935,499 |
| 2019-01-13 | $0.02564 | $0.02611 | $0.02395 | $0.02413 | $29,707.05 | $1,813,028 |
| 2019-01-14 | $0.02415 | $0.02657 | $0.02142 | $0.02574 | $22,618.13 | $1,933,868 |
| 2019-01-15 | $0.02573 | $0.02634 | $0.02319 | $0.02465 | $27,747.85 | $1,852,013 |
| 2019-01-16 | $0.02462 | $0.02910 | $0.02352 | $0.02679 | $34,985.46 | $2,012,510 |
| 2019-01-17 | $0.02696 | $0.02720 | $0.02493 | $0.02590 | $35,315.04 | $1,946,139 |
| 2019-01-18 | $0.02585 | $0.02625 | $0.02452 | $0.02469 | $33,338.48 | $1,855,130 |
| 2019-01-19 | $0.02474 | $0.02564 | $0.02130 | $0.02266 | $30,569.48 | $1,702,790 |
| 2019-01-20 | $0.02259 | $0.02354 | $0.02112 | $0.02162 | $28,679.58 | $1,624,561 |
| 2019-01-21 | $0.02169 | $0.02185 | $0.02072 | $0.02089 | $29,043.12 | $1,569,475 |
| 2019-01-22 | $0.02082 | $0.02186 | $0.01974 | $0.02150 | $27,906.15 | $1,615,010 |
| 2019-01-23 | $0.02141 | $0.02200 | $0.01980 | $0.02073 | $28,291.33 | $1,557,167 |
| 2019-01-24 | $0.02076 | $0.02134 | $0.01973 | $0.01998 | $25,969.42 | $1,501,098 |
| 2019-01-25 | $0.02016 | $0.02122 | $0.01971 | $0.02079 | $27,417.72 | $1,561,616 |
| 2019-01-26 | $0.02079 | $0.02099 | $0.01961 | $0.02012 | $26,569.62 | $1,511,789 |
| 2019-01-27 | $0.02013 | $0.02024 | $0.01792 | $0.01888 | $24,197.03 | $1,418,229 |
| 2019-01-28 | $0.01894 | $0.01901 | $0.01758 | $0.01859 | $25,058.57 | $1,397,017 |
| 2019-01-29 | $0.01866 | $0.01931 | $0.01816 | $0.01914 | $23,784.10 | $1,437,836 |
| 2019-01-30 | $0.01913 | $0.02579 | $0.01902 | $0.02205 | $25,511.42 | $1,656,764 |
| 2019-01-31 | $0.02205 | $0.02321 | $0.02065 | $0.02138 | $26,806.45 | $1,606,193 |