Blacer Coin BLCR
Xếp hạng #?
12:43:16 17/09/2020
Blacer Coin (BLCR)
Không theo dõi
Lịch sử giá Blacer Coin (BLCR) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.08429 | $0.1316 | $0.08043 | $0.1202 | $3,894.38 | $19,750.59 |
| 2019-05-02 | $0.1203 | $0.8289 | $0.1008 | $0.8163 | $60,259.84 | $134,074 |
| 2019-05-03 | $0.8163 | $0.8381 | $0.3675 | $0.3676 | $56,803.36 | $60,373.54 |
| 2019-05-04 | $0.3676 | $0.3806 | $0.1146 | $0.1148 | $6,814.70 | $18,859.40 |
| 2019-05-05 | $0.1148 | $0.1752 | $0.1088 | $0.1733 | $26,880.82 | $28,467.16 |
| 2019-05-06 | $0.1732 | $0.1737 | $0.1361 | $0.1386 | $4,226.25 | $22,764.22 |
| 2019-05-07 | $0.1386 | $0.1594 | $0.1108 | $0.1372 | $27,574.51 | $22,541.24 |
| 2019-05-08 | $0.1371 | $0.1421 | $0.1132 | $0.1358 | $25,664.24 | $22,305.30 |
| 2019-05-09 | $0.1358 | $0.1408 | $0.1117 | $0.1377 | $20,876.43 | $22,622.09 |
| 2019-05-10 | $0.1376 | $0.1421 | $0.1024 | $0.1361 | $43,771.65 | $22,348.96 |
| 2019-05-11 | $0.1363 | $0.1415 | $0.08574 | $0.1145 | $2,083.44 | $18,807.33 |
| 2019-05-12 | $0.1144 | $0.1149 | $0.06570 | $0.08106 | $4,846.97 | $13,314.51 |
| 2019-05-13 | $0.08106 | $0.08193 | $0.05895 | $0.07220 | $3,025.24 | $11,859.46 |
| 2019-05-14 | $0.07225 | $0.07334 | $0.02663 | $0.03208 | $7,748.74 | $5,268.94 |
| 2019-05-15 | $0.03206 | $0.08961 | $0.03204 | $0.07649 | $3,711.14 | $12,562.72 |
| 2019-05-16 | $0.07642 | $0.07772 | $0.04804 | $0.06368 | $1,476.23 | $10,460.15 |
| 2019-05-17 | $0.06363 | $0.1341 | $0.03116 | $0.1328 | $24,326.00 | $21,809.90 |
| 2019-05-18 | $0.1328 | $0.1365 | $0.04616 | $0.04749 | $943.77 | $7,799.74 |
| 2019-05-19 | $0.04749 | $0.1183 | $0.04605 | $0.05901 | $5,243.05 | $9,691.64 |
| 2019-05-20 | $0.05901 | $0.06648 | $0.05224 | $0.06128 | $5,084.54 | $10,065.92 |
| 2019-05-21 | $0.06125 | $0.08106 | $0.05869 | $0.07484 | $3,532.38 | $12,292.34 |
| 2019-05-22 | $0.07484 | $0.1138 | $0.07085 | $0.07283 | $3,936.35 | $11,962.58 |
| 2019-05-23 | $0.07283 | $0.08620 | $0.06910 | $0.07769 | $1,763.69 | $12,760.63 |
| 2019-05-24 | $0.07772 | $0.09568 | $0.07342 | $0.08269 | $2,753.99 | $13,581.11 |
| 2019-05-25 | $0.08269 | $0.09672 | $0.07506 | $0.08376 | $2,460.08 | $13,758.11 |
| 2019-05-26 | $0.08366 | $0.08384 | $0.06662 | $0.07300 | $2,517.44 | $11,989.50 |
| 2019-05-27 | $0.07300 | $0.08609 | $0.06963 | $0.07318 | $2,162.97 | $12,020.05 |
| 2019-05-28 | $0.07314 | $0.07314 | $0.05648 | $0.05801 | $1,273.08 | $9,527.28 |
| 2019-05-29 | $0.05801 | $0.06025 | $0.04158 | $0.04169 | $2,843.43 | $6,847.04 |
| 2019-05-30 | $0.04169 | $0.07039 | $0.03232 | $0.04154 | $3,806.19 | $6,822.77 |
| 2019-05-31 | $0.04154 | $0.4800 | $0.03799 | $0.06495 | $5,773.98 | $10,668.57 |