Brickblock BBK
Xếp hạng #?
10:17:41 23/10/2020
Brickblock (BBK)
Không theo dõi
Lịch sử giá Brickblock (BBK) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.02150 | $0.02222 | $0.02041 | $0.02163 | $26,288.56 | $1,625,120 |
| 2019-02-02 | $0.02203 | $0.02226 | $0.02160 | $0.02225 | $29,470.90 | $1,671,930 |
| 2019-02-03 | $0.02219 | $0.02249 | $0.02119 | $0.02144 | $28,477.78 | $1,610,623 |
| 2019-02-04 | $0.02176 | $0.02203 | $0.02119 | $0.02184 | $28,721.70 | $1,640,605 |
| 2019-02-05 | $0.02180 | $0.02235 | $0.02142 | $0.02154 | $27,316.63 | $1,618,252 |
| 2019-02-06 | $0.02151 | $0.02163 | $0.01981 | $0.02006 | $27,907.89 | $1,507,354 |
| 2019-02-07 | $0.02007 | $0.02048 | $0.01886 | $0.01947 | $26,354.96 | $1,462,777 |
| 2019-02-08 | $0.01943 | $0.02164 | $0.01915 | $0.02141 | $28,101.46 | $1,608,548 |
| 2019-02-09 | $0.02148 | $0.02161 | $0.01972 | $0.01990 | $27,014.27 | $1,495,419 |
| 2019-02-10 | $0.01992 | $0.02011 | $0.01516 | $0.01970 | $26,180.98 | $1,479,955 |
| 2019-02-11 | $0.01975 | $0.01975 | $0.01525 | $0.01698 | $23,643.33 | $1,276,045 |
| 2019-02-12 | $0.01696 | $0.01700 | $0.01598 | $0.01625 | $25,584.96 | $1,221,042 |
| 2019-02-13 | $0.01620 | $0.02237 | $0.01589 | $0.01870 | $22,524.34 | $1,404,793 |
| 2019-02-14 | $0.02069 | $0.02069 | $0.01821 | $0.01918 | $25,056.36 | $1,440,783 |
| 2019-02-15 | $0.01926 | $0.02258 | $0.01786 | $0.02255 | $4,785.66 | $1,694,562 |
| 2019-02-16 | $0.02259 | $0.02524 | $0.01880 | $0.01998 | $1,139.05 | $1,500,880 |
| 2019-02-17 | $0.01997 | $0.02047 | $0.01916 | $0.02036 | $26.78 | $1,529,716 |
| 2019-02-18 | $0.02026 | $0.02627 | $0.02025 | $0.02601 | $4,533.65 | $1,954,400 |
| 2019-02-19 | $0.02604 | $0.02654 | $0.01141 | $0.02378 | $6,537.67 | $1,786,546 |
| 2019-02-20 | $0.02376 | $0.02509 | $0.02340 | $0.02459 | $19,196.91 | $1,847,383 |
| 2019-02-21 | $0.02458 | $0.02509 | $0.01920 | $0.02407 | $21,926.43 | $1,808,496 |
| 2019-02-22 | $0.02406 | $0.02444 | $0.01479 | $0.02403 | $22,120.52 | $1,805,685 |
| 2019-02-23 | $0.02399 | $0.02530 | $0.01714 | $0.02076 | $22,313.96 | $1,559,579 |
| 2019-02-24 | $0.02069 | $0.03123 | $0.01886 | $0.01933 | $17,164.84 | $1,452,594 |
| 2019-02-25 | $0.01936 | $0.02290 | $0.01723 | $0.02134 | $16,655.91 | $1,603,466 |
| 2019-02-26 | $0.02154 | $0.02154 | $0.01395 | $0.01627 | $14,779.99 | $1,222,466 |
| 2019-02-27 | $0.01611 | $0.01636 | $0.01523 | $0.01574 | $10,558.24 | $1,182,801 |
| 2019-02-28 | $0.01571 | $0.01622 | $0.01277 | $0.01492 | $10,399.93 | $1,120,913 |