Blackstar BSTAR
Xếp hạng #?
22:29:11 16/05/2018
Blackstar (BSTAR)
Không hoạt động
Lịch sử giá Blackstar (BSTAR) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0001033 | $0.0001106 | $0.0001024 | $0.0001093 | $6.16 | $68,956.72 |
| 2018-03-02 | $0.0001090 | $0.0001115 | $0.0001080 | $0.0001105 | $4.22 | $69,719.36 |
| 2018-03-03 | $0.0002252 | $0.0002292 | $0.0001128 | $0.0001146 | $267.75 | $72,286.70 |
| 2018-03-04 | $0.0001144 | $0.0001149 | $0.0001110 | $0.0001141 | $1.43 | $71,951.11 |
| 2018-03-05 | $0.0002305 | $0.0002314 | $0.0001142 | $0.0001154 | $32.30 | $72,776.19 |
| 2018-03-06 | $0.0001151 | $0.0002258 | $0.0001122 | $0.0002147 | $7.19 | $135,405 |
| 2018-03-07 | $0.0002144 | $0.0002176 | $0.0001889 | $0.0001981 | $55.82 | $124,956 |
| 2018-03-08 | $0.0001978 | $0.0002003 | $0.00009063 | $0.00009353 | $293.41 | $58,996.01 |
| 2018-03-09 | $0.00009293 | $0.0001824 | $0.00008388 | $0.00009256 | $34.09 | $58,384.46 |
| 2018-03-10 | $0.00009260 | $0.00009485 | $0.00008726 | $0.00008806 | $0.9695 | $55,545.62 |
| 2018-03-11 | $0.00008775 | $0.00008775 | $0.00008476 | $0.00008596 | $0.9464 | $54,220.26 |
| 2018-03-12 | $0.0001911 | $0.0001978 | $0.00009745 | $0.0001828 | $193.30 | $115,325 |
| 2018-03-13 | $0.0001818 | $0.0001897 | $0.0001775 | $0.0001839 | $183.95 | $116,034 |
| 2018-03-15 | $0.00007943 | $0.00008406 | $0.00007840 | $0.00008265 | $87.39 | $52,136.93 |
| 2018-03-16 | $0.00008261 | $0.00008562 | $0.00007951 | $0.00008518 | $17.24 | $53,728.61 |
| 2018-03-17 | $0.0001579 | $0.0001608 | $0.0001549 | $0.0001581 | $0.9466 | $99,738.94 |
| 2018-03-18 | $0.0001577 | $0.0001662 | $0.0001463 | $0.0001645 | $0.9870 | $103,765 |
| 2018-03-19 | $0.0001638 | $0.0001736 | $0.00008349 | $0.00008528 | $32.60 | $53,794.85 |
| 2018-03-20 | $0.00008623 | $0.0001802 | $0.00008454 | $0.00008888 | $1,279.70 | $56,066.60 |
| 2018-03-21 | $0.00008904 | $0.0001822 | $0.00008891 | $0.0001782 | $301.46 | $112,430 |
| 2018-03-22 | $0.0001779 | $0.0001814 | $0.00008617 | $0.00008702 | $33.07 | $54,888.96 |
| 2018-03-23 | $0.00008701 | $0.0001757 | $0.00008360 | $0.0001757 | $19.28 | $110,818 |
| 2018-03-24 | $0.0001782 | $0.0001799 | $0.00008601 | $0.00008622 | $52.46 | $54,385.59 |
| 2018-03-25 | $0.00008503 | $0.0001735 | $0.00008460 | $0.0001689 | $456.10 | $106,558 |
| 2018-03-26 | $0.0001688 | $0.0001697 | $0.0001570 | $0.0001636 | $2,039.18 | $103,217 |
| 2018-03-27 | $0.0001634 | $0.0001639 | $0.00007844 | $0.0001558 | $17.52 | $98,260.35 |
| 2018-03-28 | $0.0001557 | $0.0001620 | $0.0001549 | $0.0001586 | $0.7932 | $100,069 |
| 2018-03-29 | $0.0001588 | $0.0001591 | $0.00007455 | $0.0001420 | $387.08 | $89,591.32 |
| 2018-03-30 | $0.0001417 | $0.0001440 | $0.0001321 | $0.0001367 | $353.77 | $86,243.69 |
| 2018-03-31 | $0.0001367 | $0.0001439 | $0.0001363 | $0.0001386 | $32.30 | $87,428.32 |