Blackstar BSTAR
Xếp hạng #?
15:29:11 16/05/2018
Blackstar (BSTAR)
Không hoạt động
Lịch sử giá Blackstar (BSTAR) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.00008673 | $0.00009995 | $0.00006983 | $0.00009983 | $128.05 | $6,718.50 |
| 2017-01-02 | $0.00005992 | $0.0001430 | $0.00005990 | $0.00006130 | $416.10 | $4,309.08 |
| 2017-01-03 | $0.00006130 | $0.0001035 | $0.00006130 | $0.00009395 | $2,698.28 | $6,902.71 |
| 2017-01-04 | $0.00009400 | $0.0001148 | $0.00006513 | $0.00009238 | $71.99 | $7,080.73 |
| 2017-01-05 | $0.00009254 | $0.0001310 | $0.00006741 | $0.00009120 | $39.46 | $7,312.43 |
| 2017-01-06 | $0.00009128 | $0.00009421 | $0.00004426 | $0.00006315 | $166.49 | $5,274.59 |
| 2017-01-07 | $0.00006324 | $0.00006355 | $0.00005271 | $0.00005451 | $0.6334 | $4,756.80 |
| 2017-01-08 | $0.00005449 | $0.00007479 | $0.00004579 | $0.00005467 | $32.44 | $4,970.52 |
| 2017-01-09 | $0.00006393 | $0.00006396 | $0.00003592 | $0.00004514 | $388.42 | $4,273.43 |
| 2017-01-10 | $0.00004512 | $0.00006362 | $0.00003610 | $0.00004538 | $1,805.28 | $4,420.72 |
| 2017-01-11 | $0.00003631 | $0.00004593 | $0.000007834 | $0.00002333 | $2,146.00 | $2,338.73 |
| 2017-01-12 | $0.00002326 | $0.00004782 | $0.00001605 | $0.00001610 | $4,145.70 | $1,616.30 |
| 2017-01-13 | $0.00001607 | $0.00003301 | $0.00001560 | $0.00002472 | $533.39 | $2,484.02 |
| 2017-01-14 | $0.00002475 | $0.00002505 | $0.00001625 | $0.00001637 | $42.10 | $1,647.67 |
| 2017-01-15 | $0.00001636 | $0.00002470 | $0.000008148 | $0.00001644 | $176.64 | $1,669.09 |
| 2017-01-16 | $0.00001644 | $0.00001669 | $0.000008284 | $0.00001663 | $32.12 | $1,699.59 |
| 2017-01-17 | $0.00001662 | $0.00001821 | $0.000008415 | $0.000009079 | $109.67 | $936.21 |
| 2017-01-18 | $0.000009094 | $0.00002660 | $0.000008762 | $0.00002660 | $341.61 | $2,761.63 |
| 2017-01-19 | $0.00002665 | $0.00002707 | $0.00001769 | $0.00001798 | $54.43 | $1,879.12 |
| 2017-01-20 | $0.00001796 | $0.00003573 | $0.00001779 | $0.00001790 | $237.82 | $1,880.65 |
| 2017-01-21 | $0.00001790 | $0.00002782 | $0.00001790 | $0.00002765 | $53.67 | $2,929.88 |
| 2017-01-22 | $0.00002767 | $0.00002810 | $0.00001823 | $0.00001849 | $30.67 | $1,973.61 |
| 2017-01-23 | $0.00001851 | $0.00002774 | $0.00001833 | $0.00002763 | $6.56 | $2,968.17 |
| 2017-01-24 | $0.00002732 | $0.00002735 | $0.00001785 | $0.00001785 | $13.27 | $1,926.60 |
| 2017-01-25 | $0.00001784 | $0.00001807 | $0.00001783 | $0.00001803 | $56.90 | $1,948.57 |
| 2017-01-26 | $0.00001805 | $0.00002723 | $0.00001804 | $0.00001835 | $13.78 | $1,985.39 |
| 2017-01-27 | $0.00001835 | $0.00002770 | $0.00001832 | $0.00001840 | $28.76 | $1,991.99 |
| 2017-01-28 | $0.00001840 | $0.00002768 | $0.00001840 | $0.00002765 | $2.51 | $2,996.40 |
| 2017-01-29 | $0.00002766 | $0.00002770 | $0.00001839 | $0.00001839 | $0.3762 | $1,994.33 |
| 2017-01-30 | $0.00001840 | $0.00002766 | $0.00001839 | $0.00002761 | $28.81 | $2,996.22 |
| 2017-01-31 | $0.00002763 | $0.00002916 | $0.00001843 | $0.00002911 | $38.39 | $3,160.92 |