Blackstar BSTAR
Xếp hạng #?
22:29:11 16/05/2018
Blackstar (BSTAR)
Không hoạt động
Lịch sử giá Blackstar (BSTAR) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.0002034 | $0.0002043 | $0.00009486 | $0.0001820 | $146.38 | $114,808 |
| 2018-02-02 | $0.0001816 | $0.0001821 | $0.0001542 | $0.0001767 | $51.20 | $111,431 |
| 2018-02-03 | $0.0001773 | $0.0001898 | $0.0001640 | $0.0001848 | $115.49 | $116,565 |
| 2018-02-04 | $0.0001849 | $0.0001876 | $0.00008293 | $0.00008293 | $67.66 | $52,312.04 |
| 2018-02-05 | $0.00008213 | $0.0001673 | $0.00006665 | $0.00006932 | $48.35 | $43,724.00 |
| 2018-02-06 | $0.00006940 | $0.00007291 | $0.00005938 | $0.00007084 | $49.41 | $44,683.06 |
| 2018-02-08 | $0.0001680 | $0.0001691 | $0.00008184 | $0.00008230 | $102.08 | $51,912.49 |
| 2018-02-09 | $0.00008255 | $0.0001744 | $0.00007850 | $0.0001737 | $199.21 | $109,538 |
| 2018-02-10 | $0.0001738 | $0.0001811 | $0.0001636 | $0.0001711 | $38.09 | $107,955 |
| 2018-02-11 | $0.0001710 | $0.0001710 | $0.00008055 | $0.00008055 | $150.92 | $50,810.68 |
| 2018-02-12 | $0.00008106 | $0.0001797 | $0.00008106 | $0.0001776 | $86.02 | $112,047 |
| 2018-02-13 | $0.0001780 | $0.0001788 | $0.00008392 | $0.0001707 | $30.04 | $107,681 |
| 2018-02-14 | $0.0001702 | $0.0002788 | $0.00009240 | $0.0001894 | $440.56 | $119,471 |
| 2018-02-15 | $0.0001895 | $0.0001990 | $0.00009521 | $0.0001013 | $1,162.29 | $63,922.97 |
| 2018-02-16 | $0.0001009 | $0.0002046 | $0.00009786 | $0.0002039 | $32.73 | $128,630 |
| 2018-02-17 | $0.0002039 | $0.0002177 | $0.0001072 | $0.0001106 | $23.78 | $69,763.51 |
| 2018-02-18 | $0.0001109 | $0.0001128 | $0.0001021 | $0.0001071 | $21.41 | $67,527.97 |
| 2018-02-19 | $0.0001058 | $0.0002251 | $0.0001042 | $0.0002232 | $199.16 | $140,811 |
| 2018-02-20 | $0.0002234 | $0.0002302 | $0.0001111 | $0.0002246 | $358.61 | $141,683 |
| 2018-02-21 | $0.0002243 | $0.0002243 | $0.0001027 | $0.0001048 | $323.14 | $66,089.12 |
| 2018-02-22 | $0.0001047 | $0.0002181 | $0.0001035 | $0.0001971 | $3,222.94 | $124,319 |
| 2018-02-23 | $0.0001969 | $0.0002043 | $0.00009922 | $0.0001016 | $169.84 | $64,085.72 |
| 2018-02-24 | $0.0001015 | $0.0002100 | $0.00009396 | $0.00009711 | $26.16 | $61,254.96 |
| 2018-02-25 | $0.00009696 | $0.0001973 | $0.00009409 | $0.00009574 | $117.16 | $60,394.05 |
| 2018-02-26 | $0.00009587 | $0.0002083 | $0.00009437 | $0.0002056 | $106.77 | $129,716 |
| 2018-02-27 | $0.0002062 | $0.0002166 | $0.0001025 | $0.0002135 | $29.87 | $134,700 |
| 2018-02-28 | $0.0002133 | $0.0002207 | $0.0001030 | $0.0001031 | $22.23 | $65,033.80 |