Brickblock BBK
Xếp hạng #?
10:17:41 23/10/2020
Brickblock (BBK)
Không theo dõi
Lịch sử giá Brickblock (BBK) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.04629 | $0.04792 | $0.04585 | $0.04625 | $31,192.85 | $3,474,836 |
| 2019-06-02 | $0.04625 | $0.04730 | $0.02654 | $0.04390 | $31,340.41 | $3,298,287 |
| 2019-06-03 | $0.04390 | $0.04567 | $0.02516 | $0.03872 | $28,865.13 | $2,909,112 |
| 2019-06-04 | $0.03856 | $0.03856 | $0.03082 | $0.03143 | $22,584.70 | $2,361,623 |
| 2019-06-05 | $0.03143 | $0.03571 | $0.03080 | $0.03150 | $22,366.38 | $2,366,587 |
| 2019-06-06 | $0.03150 | $0.03419 | $0.02832 | $0.03401 | $23,522.02 | $2,555,131 |
| 2019-06-07 | $0.03401 | $0.04672 | $0.03260 | $0.04399 | $34,835.89 | $3,304,926 |
| 2019-06-08 | $0.04398 | $0.04453 | $0.04080 | $0.04330 | $27,784.98 | $3,253,051 |
| 2019-06-09 | $0.04322 | $0.04379 | $0.03819 | $0.03868 | $22,789.87 | $2,906,269 |
| 2019-06-10 | $0.03876 | $0.04571 | $0.02263 | $0.03376 | $31,085.44 | $2,536,124 |
| 2019-06-11 | $0.03389 | $0.05130 | $0.03263 | $0.04409 | $28,469.02 | $3,312,507 |
| 2019-06-12 | $0.04414 | $0.04728 | $0.03908 | $0.04195 | $36,197.76 | $3,152,099 |
| 2019-06-13 | $0.04186 | $0.04999 | $0.04111 | $0.04762 | $32,363.55 | $3,578,113 |
| 2019-06-14 | $0.04762 | $0.04834 | $0.04308 | $0.04477 | $32,676.80 | $3,363,965 |
| 2019-06-15 | $0.04478 | $0.04587 | $0.04224 | $0.04438 | $30,187.58 | $3,334,475 |
| 2019-06-16 | $0.04438 | $0.04709 | $0.02827 | $0.04436 | $28,108.51 | $3,333,096 |
| 2019-06-17 | $0.04436 | $0.04646 | $0.03834 | $0.03870 | $22.47 | $2,907,474 |
| 2019-06-18 | $0.03868 | $0.04603 | $0.03830 | $0.04391 | $0 | $3,298,975 |
| 2019-06-19 | $0.04392 | $0.04509 | $0.04320 | $0.04405 | $0 | $3,309,574 |
| 2019-06-20 | $0.04402 | $0.04471 | $0.03796 | $0.03809 | $15.77 | $2,861,475 |
| 2019-06-21 | $0.03807 | $0.04384 | $0.03807 | $0.04090 | $32.72 | $3,073,112 |
| 2019-06-22 | $0.04091 | $0.04290 | $0.03958 | $0.04054 | $23.29 | $3,045,963 |
| 2019-06-23 | $0.04052 | $0.04143 | $0.03572 | $0.03587 | $207.05 | $2,695,076 |
| 2019-06-24 | $0.03587 | $0.03916 | $0.03492 | $0.03897 | $0 | $2,927,570 |
| 2019-06-25 | $0.03898 | $0.03947 | $0.03585 | $0.03862 | $27,228.13 | $2,901,583 |
| 2019-06-26 | $0.03862 | $0.04835 | $0.03582 | $0.04455 | $31,439.37 | $3,347,246 |
| 2019-06-27 | $0.04455 | $0.04617 | $0.03606 | $0.03798 | $25,550.62 | $2,853,662 |
| 2019-06-28 | $0.03794 | $0.04052 | $0.03416 | $0.03999 | $27,101.84 | $3,004,153 |
| 2019-06-29 | $0.03985 | $0.04030 | $0.03753 | $0.04028 | $27,201.37 | $3,026,333 |
| 2019-06-30 | $0.04022 | $0.04078 | $0.03422 | $0.03626 | $23,833.70 | $2,724,533 |