Blackstar BSTAR
Xếp hạng #?
22:29:11 16/05/2018
Blackstar (BSTAR)
Không hoạt động
Lịch sử giá Blackstar (BSTAR) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0001386 | $0.0001406 | $0.00006448 | $0.00006792 | $3.77 | $42,842.15 |
| 2018-04-02 | $0.00006825 | $0.00007098 | $0.00006781 | $0.00007044 | $3.91 | $44,434.28 |
| 2018-04-03 | $0.00007049 | $0.00007433 | $0.00007026 | $0.00007422 | $2.97 | $46,814.52 |
| 2018-04-04 | $0.00007416 | $0.0001477 | $0.00007288 | $0.0001358 | $267.48 | $85,648.85 |
| 2018-04-05 | $0.0001358 | $0.0001367 | $0.0001315 | $0.0001351 | $266.10 | $85,206.03 |
| 2018-04-07 | $0.0001402 | $0.0001404 | $0.0001374 | $0.0001380 | $4.45 | $87,025.24 |
| 2018-04-08 | $0.0001381 | $0.0001400 | $0.00006919 | $0.00007014 | $70.14 | $44,242.89 |
| 2018-04-09 | $0.00007025 | $0.00007170 | $0.00006618 | $0.00006755 | $67.55 | $42,609.70 |
| 2018-04-10 | $0.00006760 | $0.00006866 | $0.00006696 | $0.00006824 | $10.24 | $43,048.04 |
| 2018-04-11 | $0.00006831 | $0.0001393 | $0.00006811 | $0.0001393 | $74.52 | $87,847.17 |
| 2018-04-12 | $0.0001389 | $0.0001590 | $0.00007774 | $0.00007908 | $5.56 | $49,885.36 |
| 2018-04-13 | $0.00007918 | $0.0001644 | $0.00007773 | $0.0001573 | $11.45 | $99,248.81 |
| 2018-04-14 | $0.0001573 | $0.0001634 | $0.0001568 | $0.0001599 | $9.59 | $100,835 |
| 2018-04-15 | $0.0001600 | $0.0001626 | $0.0001600 | $0.0001622 | $9.73 | $102,326 |
| 2018-04-16 | $0.00008053 | $0.00008130 | $0.00007918 | $0.00008045 | $86.01 | $50,750.25 |
| 2018-04-17 | $0.00008049 | $0.00008143 | $0.00007863 | $0.00007889 | $4.04 | $49,762.17 |
| 2018-04-18 | $0.00007896 | $0.00008210 | $0.00007881 | $0.00008158 | $4.18 | $51,462.10 |
| 2018-04-19 | $0.00008164 | $0.00008240 | $0.00008128 | $0.00008202 | $4.20 | $51,736.56 |
| 2018-04-20 | $0.0001702 | $0.0001707 | $0.00008489 | $0.00008839 | $319.52 | $55,755.24 |
| 2018-04-21 | $0.00008842 | $0.00008972 | $0.00008662 | $0.00008928 | $1,333.97 | $56,319.23 |
| 2018-04-22 | $0.00008928 | $0.0001796 | $0.00008805 | $0.0001760 | $1.76 | $111,006 |
| 2018-04-23 | $0.0001756 | $0.0001784 | $0.00008834 | $0.00008917 | $301.03 | $56,250.28 |
| 2018-04-24 | $0.00008925 | $0.00009764 | $0.00008921 | $0.00009764 | $3.29 | $61,593.32 |
| 2018-04-25 | $0.00009698 | $0.00009745 | $0.00008778 | $0.00008790 | $2.96 | $55,447.72 |
| 2018-04-26 | $0.00008863 | $0.00009305 | $0.00008647 | $0.00009284 | $4.64 | $58,564.74 |
| 2018-04-27 | $0.00009297 | $0.00009371 | $0.00008946 | $0.00008946 | $4.47 | $56,432.90 |
| 2018-04-28 | $0.00008916 | $0.00009427 | $0.00008893 | $0.00009365 | $4.68 | $59,071.71 |
| 2018-04-29 | $0.0001897 | $0.0001898 | $0.0001840 | $0.0001881 | $4.70 | $118,648 |
| 2018-04-30 | $0.0001880 | $0.0001888 | $0.00009217 | $0.0001847 | $1,032.10 | $116,480 |