Blacer Coin BLCR
Xếp hạng #?
12:43:16 17/09/2020
Blacer Coin (BLCR)
Không theo dõi
Lịch sử giá Blacer Coin (BLCR) 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 | $0.0006435 | $0.0006474 | $0.0002756 | $0.0002776 | $0.05478 | $45.59 |
| 2019-11-02 | $0.0002776 | $0.0002820 | $0.0002772 | $0.0002797 | $0.1913 | $45.95 |
| 2019-11-03 | $0.0002799 | $0.0002814 | $0.0001824 | $0.0001847 | $11.85 | $30.33 |
| 2019-11-04 | $0.0001844 | $0.0001902 | $0.0001836 | $0.0001883 | $0.1075 | $30.93 |
| 2019-11-05 | $0.0001883 | $0.0001893 | $0.0001850 | $0.0001869 | $5.46 | $30.70 |
| 2019-11-06 | $0.0001869 | $0.0005618 | $0.0001865 | $0.0005615 | $4.83 | $92.22 |
| 2019-11-07 | $0.0005612 | $0.0005624 | $0.0005519 | $0.0005560 | $0.3232 | $91.33 |
| 2019-11-08 | $0.0005558 | $0.0005566 | $0.0005261 | $0.0005280 | $23.10 | $86.73 |
| 2019-11-09 | $0.0005280 | $0.0005307 | $0.0001758 | $0.0002642 | $0.2411 | $43.39 |
| 2019-11-10 | $0.0002641 | $0.0005347 | $0.0002639 | $0.0002717 | $0.6874 | $44.63 |
| 2019-11-11 | $0.0002717 | $0.0005448 | $0.0002613 | $0.0002628 | $3.18 | $43.17 |
| 2019-11-12 | $0.0002629 | $0.0005322 | $0.0002623 | $0.0003525 | $12.59 | $57.90 |
| 2019-11-13 | $0.0003526 | $0.0003531 | $0.0002634 | $0.0002643 | $4.64 | $43.41 |
| 2019-11-14 | $0.0002642 | $0.0003496 | $0.0002607 | $0.0003486 | $0.01595 | $57.26 |
| 2019-11-15 | $0.0003486 | $0.0004368 | $0.0003391 | $0.0003394 | $2.53 | $55.74 |
| 2019-11-16 | $0.0003394 | $0.0003444 | $0.0003385 | $0.0003420 | $0.02753 | $56.17 |
| 2019-11-17 | $0.0003420 | $0.0005242 | $0.0003401 | $0.0003427 | $0.2119 | $56.28 |
| 2019-11-18 | $0.0003427 | $0.0003466 | $0.0003303 | $0.0003321 | $2.08 | $54.55 |
| 2019-11-19 | $0.0003323 | $0.0003368 | $0.0002425 | $0.0002461 | $4.31 | $40.43 |
| 2019-11-20 | $0.0002461 | $0.0002472 | $0.0002431 | $0.0002437 | $0.1150 | $40.03 |
| 2019-11-21 | $0.0002437 | $0.0002441 | $0.0002272 | $0.0002292 | $0.04102 | $37.64 |
| 2019-11-22 | $0.0002292 | $0.0002308 | $0.0002171 | $0.0002186 | $0.5682 | $35.91 |
| 2019-11-23 | $0.0002187 | $0.0002209 | $0.0002145 | $0.0002196 | $0 | $36.07 |
| 2019-11-24 | $0.0002196 | $0.0002196 | $0.0002101 | $0.0002101 | $0.2036 | $34.52 |
| 2019-11-25 | $0.0002107 | $0.0002227 | $0.0001982 | $0.0002142 | $0.2075 | $35.18 |
| 2019-11-26 | $0.0002141 | $0.0002199 | $0.0002125 | $0.0002162 | $0 | $35.51 |
| 2019-11-27 | $0.0002162 | $0.0002162 | $0.0002162 | $0.0002162 | $0 | $35.51 |
| 2019-11-28 | $0.0002162 | $0.0002162 | $0.0002162 | $0.0002162 | $0 | $35.51 |
| 2019-11-29 | $0.0002162 | $0.0002162 | $0.0002162 | $0.0002162 | $0 | $35.51 |
| 2019-11-30 | $0.0002162 | $0.0002162 | $0.0002162 | $0.0002162 | $0 | $35.51 |