Blacer Coin BLCR
Xếp hạng #?
12:43:16 17/09/2020
Blacer Coin (BLCR)
Không theo dõi
Lịch sử giá Blacer Coin (BLCR) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $17.56 | $17.65 | $15.68 | $15.69 | $46,653.25 | $2,577,457 |
| 2019-03-02 | $15.67 | $16.67 | $12.36 | $14.42 | $85,448.92 | $2,368,828 |
| 2019-03-03 | $14.41 | $14.46 | $12.16 | $13.93 | $89,360.42 | $2,288,473 |
| 2019-03-04 | $13.95 | $14.10 | $12.34 | $13.88 | $88,312.91 | $2,280,419 |
| 2019-03-05 | $13.89 | $14.09 | $12.30 | $12.70 | $56,521.28 | $2,086,214 |
| 2019-03-06 | $12.68 | $13.67 | $9.99 | $13.65 | $72,650.41 | $2,241,305 |
| 2019-03-07 | $13.65 | $13.73 | $10.37 | $13.36 | $74,356.01 | $2,194,237 |
| 2019-03-08 | $13.37 | $14.75 | $10.10 | $14.56 | $112,912 | $2,391,365 |
| 2019-03-09 | $14.55 | $14.91 | $10.80 | $14.82 | $84,674.10 | $2,433,982 |
| 2019-03-10 | $14.84 | $14.84 | $9.06 | $10.67 | $106,809 | $1,753,324 |
| 2019-03-11 | $10.68 | $10.73 | $8.38 | $8.58 | $101,729 | $1,409,088 |
| 2019-03-12 | $8.59 | $10.43 | $8.51 | $9.57 | $51,574.32 | $1,572,071 |
| 2019-03-13 | $9.59 | $9.60 | $3.89 | $5.21 | $83,444.78 | $855,042 |
| 2019-03-14 | $5.20 | $7.64 | $4.67 | $7.63 | $91,826.13 | $1,253,649 |
| 2019-03-15 | $7.63 | $7.64 | $5.13 | $5.51 | $34,106.94 | $904,750 |
| 2019-03-16 | $5.51 | $6.49 | $5.29 | $6.47 | $76,604.02 | $1,063,100 |
| 2019-03-17 | $6.47 | $6.49 | $5.25 | $5.75 | $33,872.22 | $943,675 |
| 2019-03-18 | $5.75 | $5.88 | $4.02 | $4.35 | $40,130.77 | $714,380 |
| 2019-03-19 | $4.35 | $4.84 | $2.98 | $3.21 | $23,775.26 | $526,621 |
| 2019-03-20 | $3.21 | $6.11 | $3.06 | $3.90 | $91,359.75 | $641,216 |
| 2019-03-21 | $3.91 | $4.61 | $2.70 | $2.90 | $26,871.78 | $476,174 |
| 2019-03-22 | $2.90 | $2.90 | $1.85 | $2.19 | $20,578.78 | $359,367 |
| 2019-03-23 | $2.19 | $2.89 | $0.5918 | $0.6763 | $18,497.31 | $111,089 |
| 2019-03-24 | $0.6757 | $4.07 | $0.6181 | $1.19 | $26,668.05 | $195,532 |
| 2019-03-25 | $1.19 | $2.46 | $0.8018 | $0.9681 | $5,131.42 | $159,015 |
| 2019-03-26 | $0.9645 | $1.36 | $0.7226 | $0.8268 | $4,356.26 | $135,806 |
| 2019-03-27 | $0.8273 | $0.8758 | $0.6668 | $0.8088 | $909.14 | $132,852 |
| 2019-03-28 | $0.8084 | $0.8863 | $0.4700 | $0.4739 | $12,516.80 | $77,836.80 |
| 2019-03-29 | $0.4740 | $0.6889 | $0.4001 | $0.5575 | $3,021.72 | $91,570.34 |
| 2019-03-30 | $0.5564 | $0.6992 | $0.2367 | $0.2754 | $3,258.24 | $45,232.81 |
| 2019-03-31 | $0.2754 | $0.3506 | $0.1855 | $0.2858 | $2,292.24 | $46,938.42 |