Blacer Coin BLCR
Xếp hạng #?
12:43:16 17/09/2020
Blacer Coin (BLCR)
Không theo dõi
Lịch sử giá Blacer Coin (BLCR) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.02484 | $0.04082 | $0.02476 | $0.03167 | $533.11 | $5,202.53 |
| 2019-07-02 | $0.03170 | $0.03475 | $0.02926 | $0.03266 | $429.07 | $5,363.91 |
| 2019-07-03 | $0.03266 | $0.03950 | $0.03266 | $0.03611 | $505.33 | $5,930.58 |
| 2019-07-04 | $0.03610 | $0.04105 | $0.02905 | $0.02924 | $490.60 | $4,802.04 |
| 2019-07-05 | $0.02923 | $0.03599 | $0.02785 | $0.03565 | $823.42 | $5,855.18 |
| 2019-07-06 | $0.03563 | $0.03805 | $0.02856 | $0.02867 | $607.02 | $4,709.56 |
| 2019-07-07 | $0.02867 | $0.03249 | $0.02796 | $0.02804 | $591.70 | $4,605.70 |
| 2019-07-08 | $0.02804 | $0.02997 | $0.02014 | $0.02443 | $599.97 | $4,013.20 |
| 2019-07-09 | $0.02444 | $0.02609 | $0.01960 | $0.02035 | $622.55 | $3,342.26 |
| 2019-07-10 | $0.02035 | $0.02257 | $0.01891 | $0.01955 | $368.21 | $3,210.47 |
| 2019-07-11 | $0.01955 | $0.02062 | $0.01801 | $0.01826 | $194.00 | $2,999.86 |
| 2019-07-12 | $0.01828 | $0.02357 | $0.01796 | $0.02034 | $352.31 | $3,340.00 |
| 2019-07-13 | $0.02034 | $0.02238 | $0.01739 | $0.01831 | $258.78 | $3,007.47 |
| 2019-07-14 | $0.01832 | $0.02032 | $0.01443 | $0.01448 | $389.47 | $2,377.69 |
| 2019-07-15 | $0.01448 | $0.01516 | $0.01067 | $0.01291 | $797.24 | $2,120.01 |
| 2019-07-16 | $0.01289 | $0.01297 | $0.007666 | $0.007754 | $724.45 | $1,273.62 |
| 2019-07-17 | $0.007738 | $0.009922 | $0.006124 | $0.006637 | $322.98 | $1,090.19 |
| 2019-07-18 | $0.006641 | $0.007496 | $0.003552 | $0.006459 | $552.67 | $1,060.86 |
| 2019-07-19 | $0.006459 | $0.006755 | $0.004504 | $0.005838 | $373.07 | $958.94 |
| 2019-07-20 | $0.005840 | $0.006967 | $0.003735 | $0.006803 | $335.84 | $1,117.32 |
| 2019-07-21 | $0.006803 | $0.008429 | $0.005047 | $0.005168 | $410.44 | $848.85 |
| 2019-07-22 | $0.005551 | $0.006424 | $0.003798 | $0.003828 | $528.90 | $628.74 |
| 2019-07-23 | $0.003827 | $0.004303 | $0.003340 | $0.003480 | $319.92 | $571.62 |
| 2019-07-24 | $0.003480 | $0.003490 | $0.002779 | $0.002837 | $222.07 | $466.04 |
| 2019-07-25 | $0.002836 | $0.003675 | $0.002825 | $0.003660 | $77.83 | $601.15 |
| 2019-07-26 | $0.003659 | $0.003883 | $0.002925 | $0.003882 | $276.21 | $637.64 |
| 2019-07-27 | $0.003882 | $0.004754 | $0.003112 | $0.003125 | $199.67 | $513.34 |
| 2019-07-28 | $0.003125 | $0.003617 | $0.003090 | $0.003605 | $141.34 | $592.04 |
| 2019-07-29 | $0.003605 | $0.004849 | $0.003340 | $0.003390 | $144.44 | $556.80 |
| 2019-07-30 | $0.003390 | $0.006264 | $0.003095 | $0.006070 | $333.96 | $997.02 |
| 2019-07-31 | $0.006068 | $0.006140 | $0.003408 | $0.003628 | $244.28 | $595.94 |