Blacknet BLN
Xếp hạng #?
15:49:38 14/06/2021
Blacknet (BLN)
Không theo dõi
Lịch sử giá Blacknet (BLN) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-06 | $0.002482 | $0.002494 | $0.002360 | $0.002402 | $268,800 | $0 |
| 2021-04-07 | $0.002400 | $0.002457 | $0.002313 | $0.002358 | $266,647 | $0 |
| 2021-04-08 | $0.002355 | $0.002403 | $0.002155 | $0.002231 | $416,076 | $0 |
| 2021-04-09 | $0.002232 | $0.002398 | $0.002228 | $0.002319 | $584,283 | $0 |
| 2021-04-10 | $0.002318 | $0.002400 | $0.002315 | $0.002379 | $422,812 | $0 |
| 2021-04-11 | $0.002381 | $0.002499 | $0.002370 | $0.002459 | $396,994 | $0 |
| 2021-04-12 | $0.002460 | $0.002719 | $0.002438 | $0.002567 | $383,686 | $0 |
| 2021-04-13 | $0.002566 | $0.003034 | $0.002516 | $0.002994 | $519,604 | $0 |
| 2021-04-14 | $0.002993 | $0.003460 | $0.002987 | $0.003091 | $291,089 | $0 |
| 2021-04-15 | $0.003112 | $0.003214 | $0.002956 | $0.003108 | $264,868 | $0 |
| 2021-04-16 | $0.003105 | $0.01340 | $0.003001 | $0.009267 | $719,209 | $0 |
| 2021-04-17 | $0.009234 | $0.009407 | $0.006264 | $0.007126 | $423,413 | $0 |
| 2021-04-18 | $0.007081 | $0.007549 | $0.005679 | $0.005955 | $244,766 | $0 |
| 2021-04-19 | $0.005923 | $0.006279 | $0.005182 | $0.005363 | $184,118 | $0 |
| 2021-04-20 | $0.005396 | $0.005418 | $0.005024 | $0.005227 | $192,581 | $0 |
| 2021-04-21 | $0.005199 | $0.005770 | $0.005188 | $0.005597 | $258,777 | $0 |
| 2021-04-22 | $0.005595 | $0.005641 | $0.004985 | $0.005084 | $268,130 | $0 |
| 2021-04-23 | $0.005078 | $0.005140 | $0.004142 | $0.004323 | $160,085 | $0 |
| 2021-04-24 | $0.004325 | $0.004509 | $0.004258 | $0.004354 | $321,719 | $0 |
| 2021-04-25 | $0.004358 | $0.004409 | $0.004165 | $0.004387 | $469,984 | $0 |
| 2021-04-26 | $0.004382 | $0.004555 | $0.004305 | $0.004399 | $353,741 | $0 |
| 2021-04-27 | $0.004398 | $0.004503 | $0.004292 | $0.004436 | $357,250 | $0 |
| 2021-04-28 | $0.004440 | $0.004558 | $0.004382 | $0.004446 | $334,614 | $0 |
| 2021-04-29 | $0.004451 | $0.004653 | $0.004411 | $0.004510 | $419,613 | $0 |
| 2021-04-30 | $0.004511 | $0.004546 | $0.004437 | $0.004468 | $469,508 | $0 |