Blacer Coin BLCR
Xếp hạng #?
12:43:16 17/09/2020
Blacer Coin (BLCR)
Không theo dõi
Lịch sử giá Blacer Coin (BLCR) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.2856 | $0.9117 | $0.2299 | $0.2606 | $9,000.66 | $42,803.11 |
| 2019-04-02 | $0.2608 | $0.4927 | $0.2594 | $0.3593 | $18,352.61 | $59,010.82 |
| 2019-04-03 | $0.3595 | $0.4587 | $0.2228 | $0.2284 | $9,521.38 | $37,519.80 |
| 2019-04-04 | $0.2286 | $0.3029 | $0.1756 | $0.1903 | $9,508.04 | $31,251.00 |
| 2019-04-05 | $0.1903 | $0.2327 | $0.1393 | $0.1593 | $3,067.91 | $26,172.23 |
| 2019-04-06 | $0.1594 | $0.1594 | $0.07186 | $0.08803 | $3,923.10 | $14,458.62 |
| 2019-04-07 | $0.08794 | $0.1396 | $0.07747 | $0.09118 | $3,901.55 | $14,976.23 |
| 2019-04-08 | $0.09120 | $0.09532 | $0.06923 | $0.08696 | $4,351.34 | $14,283.49 |
| 2019-04-09 | $0.08696 | $0.08697 | $0.07017 | $0.07454 | $2,726.08 | $12,243.02 |
| 2019-04-10 | $0.07452 | $0.09212 | $0.06939 | $0.08752 | $1,994.53 | $14,375.64 |
| 2019-04-11 | $0.08757 | $0.09602 | $0.05802 | $0.08264 | $2,144.29 | $13,574.04 |
| 2019-04-12 | $0.08262 | $0.09736 | $0.06712 | $0.06876 | $3,381.28 | $11,293.10 |
| 2019-04-13 | $0.06876 | $0.09119 | $0.06853 | $0.09044 | $838.49 | $14,854.30 |
| 2019-04-14 | $0.09044 | $0.09066 | $0.07247 | $0.07993 | $1,008.57 | $13,127.68 |
| 2019-04-15 | $0.07993 | $0.08035 | $0.06693 | $0.06722 | $1,840.28 | $11,041.07 |
| 2019-04-16 | $0.06722 | $0.1010 | $0.06329 | $0.09181 | $1,685.97 | $15,078.95 |
| 2019-04-17 | $0.09178 | $0.09367 | $0.07454 | $0.07473 | $1,627.55 | $12,274.76 |
| 2019-04-18 | $0.07477 | $0.09890 | $0.07474 | $0.09724 | $1,147.72 | $15,971.10 |
| 2019-04-19 | $0.09725 | $0.1813 | $0.09426 | $0.1547 | $3,370.01 | $25,404.15 |
| 2019-04-20 | $0.1547 | $0.1787 | $0.1234 | $0.1336 | $2,664.56 | $21,944.86 |
| 2019-04-21 | $0.1337 | $0.1435 | $0.06712 | $0.09209 | $2,306.31 | $15,125.56 |
| 2019-04-22 | $0.09205 | $0.1538 | $0.07303 | $0.09330 | $3,484.70 | $15,324.79 |
| 2019-04-23 | $0.09330 | $0.1231 | $0.08069 | $0.08731 | $1,669.15 | $14,340.28 |
| 2019-04-24 | $0.08731 | $0.1052 | $0.07852 | $0.09186 | $1,396.93 | $15,087.63 |
| 2019-04-25 | $0.09186 | $0.1187 | $0.07947 | $0.08502 | $2,156.69 | $13,963.69 |
| 2019-04-26 | $0.08530 | $0.1192 | $0.08133 | $0.1105 | $5,545.40 | $18,144.77 |
| 2019-04-27 | $0.1105 | $0.1110 | $0.07934 | $0.08357 | $1,824.32 | $13,725.68 |
| 2019-04-28 | $0.08353 | $0.1057 | $0.07011 | $0.1002 | $2,352.21 | $16,450.36 |
| 2019-04-29 | $0.1002 | $0.1007 | $0.06459 | $0.06758 | $504.33 | $11,100.69 |
| 2019-04-30 | $0.06759 | $0.09721 | $0.06631 | $0.08431 | $5,413.62 | $13,847.34 |