Blackstar BSTAR
Xếp hạng #?
22:29:11 16/05/2018
Blackstar (BSTAR)
Không hoạt động
Lịch sử giá Blackstar (BSTAR) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0001398 | $0.0001399 | $0.0001291 | $0.0001350 | $8.10 | $85,173.23 |
| 2018-01-02 | $0.0001350 | $0.0001520 | $0.0001304 | $0.0001489 | $1,070.93 | $93,916.69 |
| 2018-01-03 | $0.0001484 | $0.0001546 | $0.0001467 | $0.0001513 | $611.94 | $95,426.18 |
| 2018-01-04 | $0.0001521 | $0.0001546 | $0.0001437 | $0.0001518 | $174.99 | $95,742.84 |
| 2018-01-05 | $0.0001518 | $0.0001711 | $0.0001493 | $0.0001697 | $251.35 | $107,049 |
| 2018-01-06 | $0.0001698 | $0.0001726 | $0.0001636 | $0.0001722 | $1,336.12 | $108,593 |
| 2018-01-07 | $0.0001720 | $0.0003303 | $0.0001589 | $0.0003262 | $5,956.20 | $205,737 |
| 2018-01-08 | $0.0003257 | $0.0003269 | $0.0001461 | $0.0003020 | $4,935.60 | $190,513 |
| 2018-01-09 | $0.0003012 | $0.0003084 | $0.0001440 | $0.0002917 | $447.62 | $184,008 |
| 2018-01-10 | $0.0002921 | $0.0002946 | $0.0001372 | $0.0001500 | $1,339.25 | $94,609.30 |
| 2018-01-11 | $0.0001498 | $0.0002873 | $0.0001457 | $0.0002681 | $2,158.80 | $169,137 |
| 2018-01-12 | $0.0002699 | $0.0004228 | $0.0001358 | $0.0002786 | $2,318.44 | $175,735 |
| 2018-01-13 | $0.0002783 | $0.0004382 | $0.0001415 | $0.0001435 | $2,677.08 | $90,529.31 |
| 2018-01-14 | $0.0001436 | $0.0004222 | $0.0001327 | $0.0002758 | $735.48 | $173,963 |
| 2018-01-15 | $0.0002738 | $0.0002880 | $0.0001364 | $0.0001365 | $278.94 | $86,091.66 |
| 2018-01-16 | $0.0001367 | $0.0002689 | $0.0001160 | $0.0002296 | $533.47 | $144,836 |
| 2018-01-17 | $0.0002284 | $0.0002343 | $0.00009307 | $0.0001110 | $367.66 | $69,995.01 |
| 2018-01-18 | $0.0002228 | $0.0002393 | $0.0001070 | $0.0002279 | $72.08 | $143,779 |
| 2018-01-19 | $0.0002255 | $0.0002404 | $0.0001136 | $0.0002298 | $199.26 | $144,956 |
| 2018-01-20 | $0.0003484 | $0.0003909 | $0.0001279 | $0.0003829 | $931.21 | $241,502 |
| 2018-01-21 | $0.0003837 | $0.0003837 | $0.0003362 | $0.0003435 | $586.06 | $216,706 |
| 2018-01-22 | $0.0003482 | $0.0003576 | $0.0003395 | $0.0003543 | $604.45 | $223,504 |
| 2018-01-23 | $0.0001121 | $0.0002262 | $0.0001117 | $0.0002169 | $103.78 | $136,832 |
| 2018-01-24 | $0.0002168 | $0.0002205 | $0.0001091 | $0.0001123 | $76.53 | $70,820.73 |
| 2018-01-25 | $0.0001141 | $0.0003393 | $0.0001124 | $0.0003357 | $415.38 | $211,760 |
| 2018-01-26 | $0.0003348 | $0.0003485 | $0.0001095 | $0.0002227 | $317.48 | $140,454 |
| 2018-01-27 | $0.0002225 | $0.0002291 | $0.0001133 | $0.0001136 | $143.30 | $71,652.75 |
| 2018-01-28 | $0.0001142 | $0.0003552 | $0.0001142 | $0.0003483 | $414.93 | $219,724 |
| 2018-01-29 | $0.0003480 | $0.0003480 | $0.0001104 | $0.0001120 | $166.45 | $70,624.55 |
| 2018-01-30 | $0.0001120 | $0.0002214 | $0.00009973 | $0.0001000 | $128.38 | $63,086.54 |
| 2018-01-31 | $0.0001002 | $0.0002069 | $0.00009636 | $0.0002029 | $74.92 | $128,012 |