Brickblock BBK
Xếp hạng #?
10:17:41 23/10/2020
Brickblock (BBK)
Không theo dõi
Lịch sử giá Brickblock (BBK) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.01929 | $0.02505 | $0.01659 | $0.02482 | $13,889.66 | $1,864,492 |
| 2019-11-02 | $0.02481 | $0.04208 | $0.02030 | $0.03721 | $23,442.43 | $2,795,323 |
| 2019-11-03 | $0.03721 | $0.03868 | $0.02969 | $0.03539 | $25,838.66 | $2,658,963 |
| 2019-11-04 | $0.03538 | $0.03983 | $0.02133 | $0.03726 | $25,658.21 | $2,799,070 |
| 2019-11-05 | $0.03726 | $0.03884 | $0.03022 | $0.03423 | $24,972.68 | $2,571,752 |
| 2019-11-06 | $0.03422 | $0.04946 | $0.03385 | $0.04674 | $27,677.34 | $3,511,304 |
| 2019-11-07 | $0.04667 | $0.04720 | $0.03289 | $0.03497 | $30,546.36 | $2,627,127 |
| 2019-11-08 | $0.03497 | $0.04084 | $0.02818 | $0.03385 | $23,970.13 | $2,543,255 |
| 2019-11-09 | $0.03385 | $0.03433 | $0.02867 | $0.03046 | $23,875.48 | $2,288,581 |
| 2019-11-10 | $0.03046 | $0.03184 | $0.02594 | $0.03107 | $21,468.47 | $2,334,593 |
| 2019-11-11 | $0.03106 | $0.03168 | $0.02800 | $0.02808 | $20,282.39 | $2,109,661 |
| 2019-11-12 | $0.02808 | $0.02968 | $0.02796 | $0.02955 | $20,055.15 | $2,220,196 |
| 2019-11-13 | $0.02955 | $0.03011 | $0.02890 | $0.02967 | $21,668.86 | $2,229,099 |
| 2019-11-14 | $0.02964 | $0.03052 | $0.02476 | $0.02873 | $20,431.56 | $2,158,556 |
| 2019-11-15 | $0.02876 | $0.03423 | $0.02814 | $0.03100 | $20,718.18 | $2,329,109 |
| 2019-11-16 | $0.03100 | $0.03373 | $0.02718 | $0.03209 | $22,207.16 | $2,411,329 |
| 2019-11-17 | $0.03209 | $0.03326 | $0.02812 | $0.03210 | $22,244.91 | $2,411,807 |
| 2019-11-18 | $0.03195 | $0.03263 | $0.03120 | $0.03147 | $21,090.66 | $2,364,057 |
| 2019-11-19 | $0.03146 | $0.03231 | $0.02627 | $0.03035 | $20,669.70 | $2,280,220 |
| 2019-11-20 | $0.03035 | $0.03118 | $0.02175 | $0.02697 | $20,666.19 | $2,026,426 |
| 2019-11-21 | $0.02697 | $0.02737 | $0.02065 | $0.02476 | $17,197.17 | $1,860,264 |
| 2019-11-22 | $0.02476 | $0.02563 | $0.02049 | $0.02205 | $16,201.02 | $1,656,706 |
| 2019-11-23 | $0.02202 | $0.02329 | $0.01991 | $0.02314 | $16,613.18 | $1,738,421 |
| 2019-11-24 | $0.02309 | $0.02338 | $0.01839 | $0.02038 | $15,431.11 | $1,530,896 |
| 2019-11-25 | $0.02038 | $0.02069 | $0.01639 | $0.01932 | $14,678.51 | $1,451,743 |
| 2019-11-26 | $0.01932 | $0.02077 | $0.01722 | $0.02051 | $14,309.36 | $1,541,195 |
| 2019-11-27 | $0.02042 | $0.02147 | $0.01653 | $0.02112 | $14,971.30 | $1,586,684 |
| 2019-11-28 | $0.02117 | $0.02167 | $0.02081 | $0.02091 | $14,494.69 | $1,570,661 |
| 2019-11-29 | $0.02090 | $0.02167 | $0.01789 | $0.02129 | $14,880.43 | $1,599,867 |
| 2019-11-30 | $0.02130 | $0.02169 | $0.01726 | $0.01938 | $14,654.86 | $1,456,402 |