Blacer Coin BLCR
Xếp hạng #?
12:43:16 17/09/2020
Blacer Coin (BLCR)
Không theo dõi
Lịch sử giá Blacer Coin (BLCR) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.003630 | $0.005747 | $0.003339 | $0.003995 | $147.78 | $656.12 |
| 2019-08-02 | $0.003996 | $0.004059 | $0.003448 | $0.003631 | $125.03 | $596.41 |
| 2019-08-03 | $0.003630 | $0.003979 | $0.003622 | $0.003680 | $57.30 | $604.49 |
| 2019-08-04 | $0.003681 | $0.004261 | $0.003563 | $0.003695 | $60.53 | $606.91 |
| 2019-08-05 | $0.003694 | $0.004385 | $0.003039 | $0.003050 | $258.56 | $501.02 |
| 2019-08-06 | $0.003047 | $0.003602 | $0.002981 | $0.003271 | $98.47 | $537.27 |
| 2019-08-07 | $0.003270 | $0.003544 | $0.002084 | $0.003149 | $381.82 | $517.22 |
| 2019-08-08 | $0.003149 | $0.003159 | $0.001977 | $0.002117 | $193.64 | $347.67 |
| 2019-08-09 | $0.002116 | $0.002611 | $0.001770 | $0.002565 | $154.06 | $421.23 |
| 2019-08-10 | $0.002565 | $0.002578 | $0.001817 | $0.001912 | $167.18 | $313.97 |
| 2019-08-11 | $0.001910 | $0.002312 | $0.001639 | $0.001648 | $121.59 | $270.70 |
| 2019-08-12 | $0.001649 | $0.004829 | $0.001175 | $0.003404 | $754.78 | $559.13 |
| 2019-08-13 | $0.003405 | $0.003414 | $0.002435 | $0.002435 | $290.56 | $399.99 |
| 2019-08-14 | $0.002435 | $0.002758 | $0.002194 | $0.002210 | $249.16 | $362.91 |
| 2019-08-15 | $0.002210 | $0.002512 | $0.001544 | $0.002064 | $175.82 | $338.98 |
| 2019-08-16 | $0.002064 | $0.002071 | $0.001694 | $0.001915 | $63.02 | $314.58 |
| 2019-08-17 | $0.001916 | $0.001956 | $0.001609 | $0.001870 | $75.58 | $307.21 |
| 2019-08-18 | $0.001870 | $0.002009 | $0.001668 | $0.001987 | $39.72 | $326.32 |
| 2019-08-19 | $0.001988 | $0.002006 | $0.001523 | $0.001597 | $109.13 | $262.23 |
| 2019-08-20 | $0.001597 | $0.001774 | $0.001434 | $0.001534 | $24.60 | $251.98 |
| 2019-08-21 | $0.001534 | $0.001545 | $0.001261 | $0.001544 | $211.22 | $253.59 |
| 2019-08-22 | $0.001544 | $0.001589 | $0.001311 | $0.001444 | $67.39 | $237.12 |
| 2019-08-23 | $0.001444 | $0.001664 | $0.001361 | $0.001659 | $71.72 | $272.45 |
| 2019-08-24 | $0.001659 | $0.002174 | $0.001312 | $0.001628 | $202.74 | $267.37 |
| 2019-08-25 | $0.001628 | $0.001632 | $0.001410 | $0.001516 | $46.59 | $249.06 |
| 2019-08-26 | $0.001518 | $0.002286 | $0.001518 | $0.002281 | $65.59 | $374.64 |
| 2019-08-27 | $0.002282 | $0.002283 | $0.001417 | $0.001478 | $190.81 | $242.77 |
| 2019-08-28 | $0.001478 | $0.002072 | $0.001456 | $0.001462 | $51.72 | $240.11 |
| 2019-08-29 | $0.001462 | $0.003515 | $0.001421 | $0.003512 | $331.02 | $576.81 |
| 2019-08-30 | $0.003512 | $0.003516 | $0.001596 | $0.001596 | $204.17 | $262.21 |
| 2019-08-31 | $0.001597 | $0.001973 | $0.001521 | $0.001665 | $141.00 | $273.42 |