Brickblock BBK
Xếp hạng #?
10:17:41 23/10/2020
Brickblock (BBK)
Không theo dõi
Lịch sử giá Brickblock (BBK) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.03679 | $0.03864 | $0.03431 | $0.03642 | $25,260.79 | $2,736,578 |
| 2019-05-02 | $0.03624 | $0.03678 | $0.03516 | $0.03579 | $24,328.12 | $2,689,205 |
| 2019-05-03 | $0.03588 | $0.03746 | $0.03521 | $0.03650 | $23,981.05 | $2,742,480 |
| 2019-05-04 | $0.03650 | $0.04155 | $0.03455 | $0.03944 | $26,495.88 | $2,963,335 |
| 2019-05-05 | $0.03945 | $0.04011 | $0.03492 | $0.03630 | $26,065.74 | $2,727,184 |
| 2019-05-06 | $0.03624 | $0.03666 | $0.03473 | $0.03506 | $25,236.03 | $2,633,880 |
| 2019-05-07 | $0.03506 | $0.04077 | $0.03413 | $0.03882 | $27,201.70 | $2,916,545 |
| 2019-05-08 | $0.03890 | $0.04431 | $0.03805 | $0.04263 | $29,433.45 | $3,202,959 |
| 2019-05-09 | $0.04270 | $0.05615 | $0.04074 | $0.04403 | $43,938.52 | $3,308,325 |
| 2019-05-10 | $0.04405 | $0.04558 | $0.04203 | $0.04473 | $29,636.83 | $3,360,373 |
| 2019-05-11 | $0.04474 | $0.05155 | $0.04473 | $0.05039 | $36,613.87 | $3,785,907 |
| 2019-05-12 | $0.05039 | $0.05232 | $0.04681 | $0.04776 | $32,966.09 | $3,588,596 |
| 2019-05-13 | $0.04776 | $0.05402 | $0.04361 | $0.04733 | $38,546.71 | $3,556,171 |
| 2019-05-14 | $0.04745 | $0.05190 | $0.03780 | $0.05083 | $35,083.24 | $3,818,839 |
| 2019-05-15 | $0.05083 | $0.05863 | $0.03871 | $0.05664 | $39,427.08 | $4,255,369 |
| 2019-05-16 | $0.05635 | $0.07899 | $0.05058 | $0.05990 | $50,675.78 | $4,500,119 |
| 2019-05-17 | $0.05968 | $0.06094 | $0.04909 | $0.05389 | $43,928.86 | $4,048,698 |
| 2019-05-18 | $0.05389 | $0.06758 | $0.05168 | $0.05760 | $41,701.19 | $4,327,333 |
| 2019-05-19 | $0.05754 | $0.06371 | $0.05676 | $0.06312 | $46,377.64 | $4,742,389 |
| 2019-05-20 | $0.06312 | $0.06485 | $0.05949 | $0.06398 | $43,441.25 | $4,806,827 |
| 2019-05-21 | $0.06398 | $0.06505 | $0.05802 | $0.06095 | $42,807.33 | $4,579,551 |
| 2019-05-22 | $0.06095 | $0.06318 | $0.04511 | $0.05219 | $40,234.65 | $3,921,333 |
| 2019-05-23 | $0.05219 | $0.05278 | $0.04801 | $0.04916 | $34,310.23 | $3,693,223 |
| 2019-05-24 | $0.04914 | $0.05636 | $0.04753 | $0.05254 | $36,190.27 | $3,947,126 |
| 2019-05-25 | $0.05254 | $0.05427 | $0.05215 | $0.05264 | $34,804.26 | $3,955,170 |
| 2019-05-26 | $0.05266 | $0.05510 | $0.05046 | $0.05421 | $37,126.77 | $4,073,020 |
| 2019-05-27 | $0.05420 | $0.05597 | $0.04953 | $0.05249 | $36,938.80 | $3,943,826 |
| 2019-05-28 | $0.05243 | $0.05379 | $0.05106 | $0.05233 | $38,734.73 | $3,931,496 |
| 2019-05-29 | $0.05232 | $0.05452 | $0.05165 | $0.05341 | $35,641.46 | $4,012,928 |
| 2019-05-30 | $0.05341 | $0.05379 | $0.04324 | $0.04436 | $36,482.59 | $3,332,638 |
| 2019-05-31 | $0.04436 | $0.04632 | $0.04350 | $0.04630 | $32,814.20 | $3,478,935 |