Blacer Coin BLCR
Xếp hạng #?
12:43:16 17/09/2020
Blacer Coin (BLCR)
Không theo dõi
Lịch sử giá Blacer Coin (BLCR) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.06495 | $0.06923 | $0.04844 | $0.05998 | $2,296.31 | $9,852.03 |
| 2019-06-02 | $0.05998 | $0.06929 | $0.05355 | $0.05983 | $1,903.24 | $9,827.35 |
| 2019-06-03 | $0.05983 | $0.05983 | $0.04608 | $0.04630 | $891.95 | $7,605.46 |
| 2019-06-04 | $0.04625 | $0.04641 | $0.03164 | $0.03368 | $1,111.69 | $5,532.11 |
| 2019-06-05 | $0.03367 | $0.03988 | $0.03165 | $0.03522 | $1,203.67 | $5,784.62 |
| 2019-06-06 | $0.03522 | $0.03877 | $0.03183 | $0.03666 | $350.38 | $6,021.89 |
| 2019-06-07 | $0.03667 | $0.05188 | $0.03649 | $0.05149 | $1,164.40 | $8,456.85 |
| 2019-06-08 | $0.05148 | $0.06112 | $0.03951 | $0.04637 | $3,205.67 | $7,615.89 |
| 2019-06-09 | $0.04637 | $0.05024 | $0.04062 | $0.04062 | $828.41 | $6,671.04 |
| 2019-06-10 | $0.04051 | $0.04473 | $0.03900 | $0.04069 | $1,120.98 | $6,682.50 |
| 2019-06-11 | $0.04073 | $0.04340 | $0.03770 | $0.04189 | $1,614.36 | $6,879.78 |
| 2019-06-12 | $0.04197 | $0.05310 | $0.03891 | $0.05042 | $1,530.48 | $8,281.13 |
| 2019-06-13 | $0.05045 | $0.05070 | $0.04104 | $0.04707 | $1,661.48 | $7,730.97 |
| 2019-06-14 | $0.04711 | $0.05539 | $0.04528 | $0.05517 | $1,141.31 | $9,061.33 |
| 2019-06-15 | $0.05519 | $0.05948 | $0.04593 | $0.05631 | $2,861.65 | $9,248.94 |
| 2019-06-16 | $0.05631 | $0.05906 | $0.04636 | $0.05326 | $2,440.80 | $8,747.38 |
| 2019-06-17 | $0.05330 | $0.05447 | $0.04698 | $0.05097 | $0 | $8,372.48 |
| 2019-06-18 | $0.05095 | $0.05261 | $0.04411 | $0.04731 | $0 | $7,770.67 |
| 2019-06-19 | $0.04734 | $0.05281 | $0.04475 | $0.04747 | $0 | $7,796.74 |
| 2019-06-20 | $0.04746 | $0.05175 | $0.04664 | $0.05117 | $0 | $8,404.42 |
| 2019-06-21 | $0.05121 | $0.05388 | $0.04720 | $0.05041 | $0 | $8,279.00 |
| 2019-06-22 | $0.05055 | $0.05450 | $0.04446 | $0.04704 | $0 | $7,726.88 |
| 2019-06-23 | $0.04705 | $0.05697 | $0.04689 | $0.05046 | $0 | $8,287.79 |
| 2019-06-24 | $0.05046 | $0.05272 | $0.03540 | $0.04357 | $0 | $7,156.89 |
| 2019-06-25 | $0.04357 | $0.05215 | $0.04085 | $0.04327 | $1,038.70 | $7,106.80 |
| 2019-06-26 | $0.04327 | $0.05241 | $0.03801 | $0.04418 | $1,160.67 | $7,256.36 |
| 2019-06-27 | $0.04418 | $0.04522 | $0.02300 | $0.02797 | $545.60 | $4,593.23 |
| 2019-06-28 | $0.02801 | $0.04411 | $0.02786 | $0.03245 | $1,386.07 | $5,330.03 |
| 2019-06-29 | $0.03248 | $0.04071 | $0.02992 | $0.03043 | $774.03 | $4,997.94 |
| 2019-06-30 | $0.03040 | $0.04164 | $0.02484 | $0.02484 | $479.21 | $4,079.77 |