Blacknet BLN
Xếp hạng #?
15:49:38 14/06/2021
Blacknet (BLN)
Không theo dõi
Lịch sử giá Blacknet (BLN) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.004466 | $0.004522 | $0.004414 | $0.004517 | $358,717 | $0 |
| 2021-05-02 | $0.004511 | $0.004527 | $0.004292 | $0.004417 | $325,428 | $0 |
| 2021-05-03 | $0.004414 | $0.005675 | $0.004382 | $0.005368 | $593,057 | $0 |
| 2021-05-04 | $0.005354 | $0.005941 | $0.004917 | $0.005712 | $1,085,601 | $0 |
| 2021-05-05 | $0.005722 | $0.006268 | $0.005722 | $0.006206 | $1,343,806 | $0 |
| 2021-05-06 | $0.006207 | $0.008714 | $0.006109 | $0.007155 | $390,083 | $0 |
| 2021-05-07 | $0.007158 | $0.007270 | $0.006429 | $0.006924 | $202,307 | $0 |
| 2021-05-08 | $0.006945 | $0.007856 | $0.006512 | $0.006719 | $191,122 | $0 |
| 2021-05-09 | $0.006729 | $0.006750 | $0.006030 | $0.006266 | $193,977 | $0 |
| 2021-05-10 | $0.006283 | $0.006348 | $0.005228 | $0.005415 | $176,312 | $0 |
| 2021-05-11 | $0.005427 | $0.005760 | $0.005206 | $0.005265 | $178,393 | $0 |
| 2021-05-12 | $0.005268 | $0.005788 | $0.005223 | $0.005436 | $181,037 | $0 |
| 2021-05-13 | $0.005353 | $0.005647 | $0.004966 | $0.005169 | $139,459 | $0 |
| 2021-05-14 | $0.005166 | $0.005555 | $0.005114 | $0.005462 | $145,396 | $0 |
| 2021-05-15 | $0.005466 | $0.005559 | $0.004704 | $0.004871 | $235,292 | $0 |
| 2021-05-16 | $0.004869 | $0.005164 | $0.004734 | $0.004951 | $253,296 | $0 |
| 2021-05-17 | $0.004953 | $0.005039 | $0.004568 | $0.004746 | $163,600 | $0 |
| 2021-05-18 | $0.004745 | $0.004915 | $0.004201 | $0.004846 | $192,827 | $0 |
| 2021-05-19 | $0.004841 | $0.004865 | $0.003622 | $0.004127 | $129,446 | $0 |
| 2021-05-20 | $0.004110 | $0.004404 | $0.003978 | $0.004179 | $66,425.97 | $0 |
| 2021-05-21 | $0.004187 | $0.004389 | $0.003711 | $0.003744 | $130,722 | $0 |
| 2021-05-22 | $0.003754 | $0.003838 | $0.003510 | $0.003559 | $129,454 | $0 |
| 2021-05-23 | $0.003557 | $0.003638 | $0.003257 | $0.003360 | $156,815 | $0 |
| 2021-05-24 | $0.003360 | $0.003389 | $0.003189 | $0.003275 | $109,566 | $0 |
| 2021-05-25 | $0.003278 | $0.003578 | $0.003211 | $0.003385 | $185,198 | $0 |
| 2021-05-26 | $0.003389 | $0.003519 | $0.003260 | $0.003449 | $188,198 | $0 |
| 2021-05-27 | $0.003451 | $0.003526 | $0.003348 | $0.003456 | $243,135 | $0 |
| 2021-05-28 | $0.003452 | $0.003516 | $0.003417 | $0.003454 | $0 | $0 |
| 2021-05-29 | $0.003452 | $0.003553 | $0.003413 | $0.003443 | $0 | $0 |
| 2021-05-30 | $0.003446 | $0.003489 | $0.003407 | $0.003464 | $0 | $0 |
| 2021-05-31 | $0.003467 | $0.003533 | $0.003435 | $0.003494 | $0 | $0 |