Blacer Coin BLCR
Xếp hạng #?
12:43:16 17/09/2020
Blacer Coin (BLCR)
Không theo dõi
Lịch sử giá Blacer Coin (BLCR) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001665 | $0.001783 | $0.001464 | $0.001775 | $117.81 | $291.52 |
| 2019-09-02 | $0.001775 | $0.002599 | $0.001517 | $0.002588 | $86.82 | $425.04 |
| 2019-09-03 | $0.002588 | $0.002597 | $0.001799 | $0.001808 | $65.81 | $296.95 |
| 2019-09-04 | $0.001808 | $0.004767 | $0.001693 | $0.002483 | $102.07 | $407.86 |
| 2019-09-05 | $0.002483 | $0.002749 | $0.001949 | $0.002499 | $16.01 | $410.38 |
| 2019-09-06 | $0.002499 | $0.002583 | $0.001859 | $0.001862 | $11.65 | $305.85 |
| 2019-09-07 | $0.001863 | $0.002038 | $0.001471 | $0.001472 | $65.65 | $241.78 |
| 2019-09-08 | $0.001471 | $0.001966 | $0.001461 | $0.001554 | $43.14 | $255.24 |
| 2019-09-09 | $0.001554 | $0.001564 | $0.001133 | $0.001184 | $103.11 | $194.50 |
| 2019-09-10 | $0.001184 | $0.001466 | $0.001178 | $0.001384 | $71.99 | $227.31 |
| 2019-09-11 | $0.001384 | $0.001517 | $0.001160 | $0.001164 | $70.22 | $191.15 |
| 2019-09-12 | $0.001164 | $0.001219 | $0.001036 | $0.001045 | $26.96 | $171.65 |
| 2019-09-13 | $0.001045 | $0.001138 | $0.0008424 | $0.0009809 | $34.27 | $161.12 |
| 2019-09-14 | $0.0009801 | $0.001434 | $0.0009589 | $0.001135 | $13.08 | $186.41 |
| 2019-09-15 | $0.001135 | $0.002072 | $0.001033 | $0.001862 | $71.79 | $305.88 |
| 2019-09-16 | $0.001862 | $0.001871 | $0.0009156 | $0.001021 | $73.04 | $167.65 |
| 2019-09-17 | $0.001021 | $0.001707 | $0.0009059 | $0.001672 | $51.05 | $274.55 |
| 2019-09-18 | $0.001672 | $0.001696 | $0.001019 | $0.001020 | $14.23 | $167.46 |
| 2019-09-19 | $0.001020 | $0.002184 | $0.0009853 | $0.002182 | $91.33 | $358.40 |
| 2019-09-20 | $0.002185 | $0.002189 | $0.001060 | $0.001063 | $31.13 | $174.55 |
| 2019-09-21 | $0.001063 | $0.001800 | $0.0007708 | $0.001587 | $186.69 | $260.62 |
| 2019-09-22 | $0.001586 | $0.001588 | $0.0008191 | $0.0008241 | $54.43 | $135.36 |
| 2019-09-23 | $0.0008244 | $0.0008608 | $0.0007943 | $0.0008469 | $8.71 | $139.11 |
| 2019-09-24 | $0.0008471 | $0.0009789 | $0.0006612 | $0.0006846 | $6.19 | $112.45 |
| 2019-09-25 | $0.0006848 | $0.0006986 | $0.0005618 | $0.0005960 | $13.55 | $97.89 |
| 2019-09-26 | $0.0005958 | $0.001606 | $0.0005452 | $0.001159 | $263.92 | $190.32 |
| 2019-09-27 | $0.001158 | $0.001192 | $0.0008181 | $0.0008865 | $8.15 | $145.61 |
| 2019-09-28 | $0.0008866 | $0.001008 | $0.0008822 | $0.0009101 | $13.91 | $149.48 |
| 2019-09-29 | $0.0009107 | $0.001150 | $0.0008774 | $0.0009714 | $18.52 | $159.55 |
| 2019-09-30 | $0.0009714 | $0.0009968 | $0.0009378 | $0.0009946 | $13.19 | $163.36 |