Brickblock BBK
Xếp hạng #?
10:17:41 23/10/2020
Brickblock (BBK)
Không theo dõi
Lịch sử giá Brickblock (BBK) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.03626 | $0.03774 | $0.03333 | $0.03685 | $24,129.80 | $2,768,954 |
| 2019-07-02 | $0.03689 | $0.03998 | $0.03403 | $0.03837 | $25,700.01 | $2,882,901 |
| 2019-07-03 | $0.03834 | $0.03992 | $0.03523 | $0.03840 | $28,842.19 | $2,884,870 |
| 2019-07-04 | $0.03840 | $0.03874 | $0.03581 | $0.03596 | $24,992.26 | $2,701,824 |
| 2019-07-05 | $0.03596 | $0.03691 | $0.03442 | $0.03497 | $24,495.11 | $2,626,967 |
| 2019-07-06 | $0.03496 | $0.04496 | $0.02848 | $0.04181 | $26,297.89 | $3,140,943 |
| 2019-07-07 | $0.04181 | $0.04376 | $0.02589 | $0.03858 | $31,741.49 | $2,898,931 |
| 2019-07-08 | $0.03862 | $0.03912 | $0.03246 | $0.03724 | $26,299.14 | $2,797,608 |
| 2019-07-09 | $0.03732 | $0.04650 | $0.03163 | $0.04181 | $27,774.53 | $3,141,387 |
| 2019-07-10 | $0.04183 | $0.04315 | $0.03410 | $0.03863 | $26,946.80 | $2,901,981 |
| 2019-07-11 | $0.03862 | $0.03879 | $0.03024 | $0.03741 | $23,582.00 | $2,811,007 |
| 2019-07-12 | $0.03745 | $0.03901 | $0.03070 | $0.03824 | $26,402.32 | $2,873,248 |
| 2019-07-13 | $0.03802 | $0.03892 | $0.03570 | $0.03764 | $28,564.41 | $2,827,806 |
| 2019-07-14 | $0.03755 | $0.03815 | $0.02931 | $0.02944 | $22,622.88 | $2,212,143 |
| 2019-07-15 | $0.02940 | $0.03054 | $0.02499 | $0.02959 | $20,139.04 | $2,222,777 |
| 2019-07-16 | $0.02956 | $0.03028 | $0.02127 | $0.02550 | $17,602.78 | $1,916,101 |
| 2019-07-17 | $0.02545 | $0.02871 | $0.02077 | $0.02708 | $18,457.29 | $2,034,778 |
| 2019-07-18 | $0.02718 | $0.02959 | $0.02646 | $0.02930 | $20,102.65 | $2,201,309 |
| 2019-07-19 | $0.02930 | $0.02940 | $0.02310 | $0.02788 | $19,155.43 | $2,094,318 |
| 2019-07-20 | $0.02789 | $0.03055 | $0.02777 | $0.03024 | $19,822.23 | $2,272,338 |
| 2019-07-21 | $0.03024 | $0.03073 | $0.02740 | $0.02817 | $19,850.41 | $2,116,712 |
| 2019-07-22 | $0.02817 | $0.02850 | $0.02175 | $0.02808 | $17,480.26 | $2,109,822 |
| 2019-07-23 | $0.02808 | $0.02836 | $0.02531 | $0.02795 | $17,630.50 | $2,099,699 |
| 2019-07-24 | $0.02795 | $0.02812 | $0.02568 | $0.02773 | $18,719.85 | $2,083,516 |
| 2019-07-25 | $0.02762 | $0.02947 | $0.02751 | $0.02792 | $19,203.49 | $2,097,331 |
| 2019-07-26 | $0.02792 | $0.02871 | $0.02644 | $0.02796 | $19,032.67 | $2,100,937 |
| 2019-07-27 | $0.02796 | $0.02895 | $0.02609 | $0.02637 | $18,958.62 | $1,980,878 |
| 2019-07-28 | $0.02637 | $0.02759 | $0.02616 | $0.02694 | $17,858.30 | $2,024,220 |
| 2019-07-29 | $0.02700 | $0.02787 | $0.02543 | $0.02624 | $18,449.49 | $1,971,783 |
| 2019-07-30 | $0.02628 | $0.02753 | $0.02298 | $0.02571 | $18,741.37 | $1,931,523 |
| 2019-07-31 | $0.02571 | $0.02833 | $0.02416 | $0.02697 | $19,750.04 | $2,026,085 |