Blacer Coin BLCR
Xếp hạng #?
12:43:16 17/09/2020
Blacer Coin (BLCR)
Không theo dõi
Lịch sử giá Blacer Coin (BLCR) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0009948 | $0.001562 | $0.0006043 | $0.0006795 | $260.08 | $111.61 |
| 2019-10-02 | $0.0006795 | $0.0006812 | $0.0004097 | $0.0004112 | $90.40 | $67.53 |
| 2019-10-03 | $0.0004110 | $0.0004827 | $0.0002577 | $0.0002740 | $14.89 | $45.01 |
| 2019-10-04 | $0.0002740 | $0.0004119 | $0.0002454 | $0.0004100 | $0.2720 | $67.35 |
| 2019-10-05 | $0.0004100 | $0.0005633 | $0.0004083 | $0.0005561 | $2.53 | $91.34 |
| 2019-10-06 | $0.0005562 | $0.001049 | $0.0003196 | $0.001036 | $52.27 | $170.12 |
| 2019-10-07 | $0.001034 | $0.001043 | $0.0002409 | $0.0002472 | $0.1025 | $40.60 |
| 2019-10-08 | $0.0002471 | $0.0003598 | $0.0002454 | $0.0003594 | $4.39 | $59.03 |
| 2019-10-09 | $0.0003594 | $0.0004309 | $0.0003565 | $0.0004290 | $28.94 | $70.46 |
| 2019-10-10 | $0.0004291 | $0.0004296 | $0.0003903 | $0.0004125 | $11.45 | $67.75 |
| 2019-10-11 | $0.0004127 | $0.0004197 | $0.0003600 | $0.0003765 | $0.5642 | $61.85 |
| 2019-10-12 | $0.0003764 | $0.0004195 | $0.0002496 | $0.0002499 | $0.2728 | $41.05 |
| 2019-10-13 | $0.0002498 | $0.0006679 | $0.0002497 | $0.0003658 | $21.97 | $60.08 |
| 2019-10-14 | $0.0003658 | $0.0008348 | $0.0003330 | $0.0003345 | $27.70 | $54.94 |
| 2019-10-15 | $0.0003347 | $0.0005826 | $0.0003314 | $0.0005542 | $1.32 | $91.03 |
| 2019-10-16 | $0.0005542 | $0.0005551 | $0.0005294 | $0.0005453 | $1.29 | $89.57 |
| 2019-10-17 | $0.0005454 | $0.0005454 | $0.0002400 | $0.0002430 | $0.3700 | $39.91 |
| 2019-10-18 | $0.0002429 | $0.0002440 | $0.0002365 | $0.0002392 | $0.7758 | $39.28 |
| 2019-10-19 | $0.0002391 | $0.0002427 | $0.0002382 | $0.0002398 | $0.08754 | $39.39 |
| 2019-10-20 | $0.0002398 | $0.0002487 | $0.0002384 | $0.0002467 | $0.6497 | $40.52 |
| 2019-10-21 | $0.0002467 | $0.0002491 | $0.0002457 | $0.0002471 | $0.1038 | $40.59 |
| 2019-10-22 | $0.0002472 | $0.0002488 | $0.0002419 | $0.0002420 | $0.09897 | $39.74 |
| 2019-10-23 | $0.0002420 | $0.0002428 | $0.0002227 | $0.0002245 | $0.08368 | $36.88 |
| 2019-10-24 | $0.0002247 | $0.0002260 | $0.0002229 | $0.0002247 | $0.1030 | $36.91 |
| 2019-10-25 | $0.0002247 | $0.0002613 | $0.0002243 | $0.0002602 | $0.1274 | $42.74 |
| 2019-10-26 | $0.0002601 | $0.0003036 | $0.0002600 | $0.0002777 | $0.2205 | $45.60 |
| 2019-10-27 | $0.0002777 | $0.0002929 | $0.0002734 | $0.0002867 | $0.5201 | $47.09 |
| 2019-10-28 | $0.0002865 | $0.0002941 | $0.0002768 | $0.0002776 | $0.1136 | $45.60 |
| 2019-10-29 | $0.0002777 | $0.0002858 | $0.0002763 | $0.0002829 | $1.23 | $46.46 |
| 2019-10-30 | $0.0002830 | $0.0002830 | $0.0002720 | $0.0002762 | $0.3625 | $45.36 |
| 2019-10-31 | $0.0002761 | $0.0006454 | $0.0002707 | $0.0006440 | $1.37 | $105.77 |