BlackToken BLKT
Xếp hạng #?
07:09:18 17/11/2014
BlackToken (BLKT)
Không hoạt động
Lịch sử giá BlackToken (BLKT) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0009841 | $0.001022 | $0.0009762 | $0.001017 | $6.04 | $1,157.53 |
| 2014-10-02 | $0.001018 | $0.001048 | $0.0009495 | $0.001031 | $8.47 | $1,173.64 |
| 2014-10-03 | $0.001032 | $0.001039 | $0.0009841 | $0.0009887 | $0.01623 | $1,124.95 |
| 2014-10-04 | $0.0009897 | $0.001002 | $0.0009631 | $0.0009699 | $0.01592 | $1,103.56 |
| 2014-10-05 | $0.0009262 | $0.0009400 | $0.0006567 | $0.0007692 | $7.86 | $875.27 |
| 2014-10-06 | $0.0007689 | $0.0008283 | $0.0007261 | $0.0008053 | $0.2660 | $916.26 |
| 2014-10-07 | $0.0007349 | $0.0007610 | $0.0007275 | $0.0007598 | $8.75 | $864.53 |
| 2014-10-08 | $0.0007596 | $0.0008009 | $0.0007427 | $0.0007976 | $37.80 | $907.61 |
| 2014-10-09 | $0.0007972 | $0.001727 | $0.0007858 | $0.001639 | $247.74 | $1,864.92 |
| 2014-10-10 | $0.001637 | $0.001684 | $0.001022 | $0.001034 | $2.91 | $1,176.63 |
| 2014-10-11 | $0.001033 | $0.001094 | $0.001018 | $0.001087 | $70.23 | $1,236.74 |
| 2014-10-12 | $0.001088 | $0.001549 | $0.001065 | $0.001086 | $2.49 | $1,236.24 |
| 2014-10-13 | $0.001085 | $0.001253 | $0.001059 | $0.001253 | $0.9614 | $1,426.03 |
| 2014-10-14 | $0.001257 | $0.001322 | $0.001136 | $0.001151 | $6.79 | $1,309.13 |
| 2014-10-15 | $0.001151 | $0.001271 | $0.0004743 | $0.001267 | $130.40 | $1,441.95 |
| 2014-10-16 | $0.001266 | $0.001421 | $0.001258 | $0.001343 | $0.3371 | $1,527.91 |
| 2014-10-17 | $0.001343 | $0.001350 | $0.0004918 | $0.0005027 | $0.5027 | $572.04 |
| 2014-10-18 | $0.0005030 | $0.0005177 | $0.0004965 | $0.0005128 | $1.45 | $583.49 |
| 2014-10-19 | $0.0005125 | $0.0005161 | $0.0005090 | $0.0005103 | $1.44 | $580.70 |
| 2014-10-21 | $0.0005199 | $0.0005210 | $0.0005174 | $0.0005179 | $0.7509 | $589.28 |
| 2014-10-22 | $0.0005174 | $0.0005207 | $0.0004778 | $0.0004789 | $3.57 | $544.99 |
| 2014-10-23 | $0.0004787 | $0.0004813 | $0.0004646 | $0.0004657 | $3.47 | $529.87 |
| 2014-10-27 | $0.0004610 | $0.0005327 | $0.0004548 | $0.0005295 | $1.80 | $602.49 |
| 2014-10-28 | $0.0005298 | $0.0007678 | $0.0004621 | $0.0004649 | $4.93 | $529.00 |
| 2014-10-29 | $0.0004642 | $0.0004652 | $0.0004359 | $0.0004363 | $5.76 | $496.42 |
| 2014-10-30 | $0.0004364 | $0.0004527 | $0.0004322 | $0.0004454 | $8.46 | $506.86 |
| 2014-10-31 | $0.0004451 | $0.0004490 | $0.0004383 | $0.0004398 | $7.12 | $500.46 |