Brickblock BBK
Xếp hạng #?
10:17:41 23/10/2020
Brickblock (BBK)
Không theo dõi
Lịch sử giá Brickblock (BBK) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02531 | $0.02938 | $0.02413 | $0.02564 | $19,194.63 | $1,926,584 |
| 2019-04-02 | $0.02564 | $0.03193 | $0.02009 | $0.03038 | $27,492.72 | $2,282,823 |
| 2019-04-03 | $0.03042 | $0.03238 | $0.02793 | $0.02850 | $19,942.70 | $2,141,301 |
| 2019-04-04 | $0.02853 | $0.02946 | $0.02741 | $0.02803 | $19,056.96 | $2,106,156 |
| 2019-04-05 | $0.02802 | $0.02973 | $0.02784 | $0.02935 | $19,214.97 | $2,205,123 |
| 2019-04-06 | $0.02935 | $0.02969 | $0.02558 | $0.02687 | $20,025.94 | $2,018,506 |
| 2019-04-07 | $0.02691 | $0.02991 | $0.02645 | $0.02974 | $19,975.09 | $2,234,088 |
| 2019-04-08 | $0.02977 | $0.05110 | $0.02971 | $0.03801 | $27,456.12 | $2,855,436 |
| 2019-04-09 | $0.03801 | $0.03803 | $0.03411 | $0.03421 | $24,990.98 | $2,570,135 |
| 2019-04-10 | $0.03421 | $0.03577 | $0.03222 | $0.03353 | $23,993.34 | $2,519,525 |
| 2019-04-11 | $0.03356 | $0.03364 | $0.02895 | $0.03127 | $20,920.07 | $2,349,530 |
| 2019-04-12 | $0.03125 | $0.03195 | $0.03044 | $0.03132 | $21,070.14 | $2,352,853 |
| 2019-04-13 | $0.03130 | $0.03193 | $0.03047 | $0.03047 | $21,365.64 | $2,289,294 |
| 2019-04-14 | $0.03047 | $0.03242 | $0.02974 | $0.03177 | $23,320.95 | $2,386,760 |
| 2019-04-15 | $0.03177 | $0.03262 | $0.02950 | $0.02993 | $21,741.02 | $2,248,736 |
| 2019-04-16 | $0.02993 | $0.03211 | $0.02874 | $0.03003 | $21,949.49 | $2,256,129 |
| 2019-04-17 | $0.03001 | $0.03165 | $0.02925 | $0.03162 | $23,625.48 | $2,375,917 |
| 2019-04-18 | $0.03162 | $0.03319 | $0.03141 | $0.03227 | $22,096.22 | $2,424,354 |
| 2019-04-19 | $0.03232 | $0.03252 | $0.03067 | $0.03174 | $22,327.23 | $2,384,958 |
| 2019-04-20 | $0.03168 | $0.03235 | $0.03093 | $0.03152 | $21,283.84 | $2,367,791 |
| 2019-04-21 | $0.03152 | $0.03211 | $0.02975 | $0.03052 | $20,514.38 | $2,292,698 |
| 2019-04-22 | $0.03052 | $0.03138 | $0.03008 | $0.03064 | $20,767.80 | $2,301,830 |
| 2019-04-23 | $0.03066 | $0.03592 | $0.03036 | $0.03239 | $25,783.75 | $2,433,250 |
| 2019-04-24 | $0.03239 | $0.03276 | $0.03051 | $0.03129 | $21,183.18 | $2,350,600 |
| 2019-04-25 | $0.03130 | $0.03219 | $0.02884 | $0.02911 | $20,505.23 | $2,187,248 |
| 2019-04-26 | $0.02913 | $0.03055 | $0.02854 | $0.02921 | $20,886.84 | $2,194,283 |
| 2019-04-27 | $0.02922 | $0.03920 | $0.02865 | $0.03314 | $21,678.18 | $2,489,840 |
| 2019-04-28 | $0.03314 | $0.03322 | $0.02837 | $0.02892 | $22,143.25 | $2,172,495 |
| 2019-04-29 | $0.02894 | $0.04128 | $0.02869 | $0.03968 | $24,575.75 | $2,981,552 |
| 2019-04-30 | $0.03971 | $0.04055 | $0.03651 | $0.03689 | $27,545.66 | $2,771,620 |