Blacer Coin BLCR
Xếp hạng #?
12:43:16 17/09/2020
Blacer Coin (BLCR)
Không theo dõi
Lịch sử giá Blacer Coin (BLCR) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-12 | $13.88 | $14.27 | $13.76 | $13.80 | $264,988 | $0 |
| 2019-02-13 | $13.80 | $15.59 | $13.03 | $15.55 | $316,986 | $1,964,430 |
| 2019-02-14 | $15.52 | $45.64 | $13.21 | $13.81 | $406,025 | $1,888,048 |
| 2019-02-15 | $13.82 | $15.51 | $13.15 | $14.25 | $306,849 | $2,254,953 |
| 2019-02-16 | $14.26 | $15.04 | $12.34 | $14.24 | $229,850 | $2,339,647 |
| 2019-02-17 | $14.24 | $14.24 | $11.46 | $14.11 | $375,223 | $2,317,489 |
| 2019-02-18 | $14.11 | $14.33 | $12.18 | $13.33 | $253,655 | $2,188,770 |
| 2019-02-19 | $13.34 | $13.60 | $10.14 | $12.22 | $278,437 | $2,007,153 |
| 2019-02-20 | $12.21 | $12.28 | $10.05 | $11.18 | $266,771 | $1,836,579 |
| 2019-02-21 | $11.18 | $11.49 | $8.42 | $10.41 | $172,697 | $1,709,537 |
| 2019-02-22 | $10.39 | $18.05 | $9.64 | $16.88 | $122,706 | $2,773,065 |
| 2019-02-23 | $16.85 | $16.85 | $13.80 | $15.72 | $97,754.17 | $2,582,052 |
| 2019-02-24 | $15.74 | $27.95 | $14.71 | $16.45 | $142,521 | $2,702,612 |
| 2019-02-25 | $16.49 | $35.34 | $15.05 | $15.49 | $103,052 | $2,543,522 |
| 2019-02-26 | $15.44 | $19.87 | $15.25 | $18.45 | $126,038 | $3,030,018 |
| 2019-02-27 | $18.46 | $18.77 | $15.81 | $17.41 | $122,991 | $2,859,871 |
| 2019-02-28 | $17.43 | $18.31 | $15.87 | $17.58 | $78,152.43 | $2,887,634 |