Blackstar BSTAR
Xếp hạng #?
22:29:11 16/05/2018
Blackstar (BSTAR)
Không hoạt động
Lịch sử giá Blackstar (BSTAR) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.00002913 | $0.00002950 | $0.00001951 | $0.00001978 | $3.57 | $2,149.18 |
| 2017-02-02 | $0.00001980 | $0.00002027 | $0.00001967 | $0.00002024 | $1.01 | $2,199.94 |
| 2017-02-03 | $0.00002023 | $0.00003090 | $0.00002018 | $0.00003090 | $0.2863 | $3,361.09 |
| 2017-02-04 | $0.00003094 | $0.00003138 | $0.00002043 | $0.00002086 | $1.71 | $2,270.58 |
| 2017-02-05 | $0.00002087 | $0.00003130 | $0.00002045 | $0.00002055 | $43.68 | $2,238.33 |
| 2017-02-06 | $0.00002057 | $0.00003122 | $0.00002056 | $0.00002076 | $7.12 | $2,263.58 |
| 2017-02-07 | $0.00002080 | $0.00004236 | $0.00002080 | $0.00003184 | $53.88 | $3,474.09 |
| 2017-02-08 | $0.00003187 | $0.00004316 | $0.00003112 | $0.00003189 | $14.01 | $3,482.69 |
| 2017-02-09 | $0.00004259 | $0.00004356 | $0.00003813 | $0.00003978 | $2.89 | $4,386.44 |
| 2017-02-10 | $0.00001933 | $0.00003974 | $0.00001925 | $0.00003955 | $0.9511 | $4,421.54 |
| 2017-02-11 | $0.00003956 | $0.00004034 | $0.00003931 | $0.00004016 | $0.1104 | $4,508.50 |
| 2017-02-12 | $0.00002999 | $0.00003014 | $0.00002991 | $0.00002998 | $1.50 | $3,391.91 |
| 2017-02-13 | $0.00002997 | $0.00003006 | $0.00002928 | $0.00002972 | $1.15 | $3,380.47 |
| 2017-02-14 | $0.00002975 | $0.00003034 | $0.00001001 | $0.00003014 | $108.21 | $3,439.54 |
| 2017-02-15 | $0.00003019 | $0.00003023 | $0.00002015 | $0.00002015 | $55.69 | $2,306.30 |
| 2017-02-16 | $0.00002015 | $0.00004123 | $0.00002015 | $0.00003082 | $1.33 | $3,611.96 |
| 2017-02-17 | $0.00003078 | $0.00003150 | $0.00002092 | $0.00002092 | $66.08 | $2,517.10 |
| 2017-02-18 | $0.00002098 | $0.00003183 | $0.00002094 | $0.00003163 | $174.42 | $3,874.18 |
| 2017-02-19 | $0.00003164 | $0.00003170 | $0.00002093 | $0.00002096 | $52.92 | $2,596.97 |
| 2017-02-20 | $0.00002097 | $0.00003241 | $0.00002083 | $0.00003240 | $16.04 | $4,062.60 |
| 2017-02-21 | $0.00003238 | $0.00003318 | $0.00002154 | $0.00002231 | $19.14 | $2,828.79 |
| 2017-02-22 | $0.00002230 | $0.00003376 | $0.00002203 | $0.00003352 | $52.63 | $4,307.58 |
| 2017-02-23 | $0.00003352 | $0.00003369 | $0.00001154 | $0.00002333 | $43.93 | $3,041.85 |
| 2017-02-24 | $0.00002345 | $0.00002401 | $0.00001167 | $0.00002347 | $2.01 | $3,102.82 |
| 2017-02-25 | $0.00002341 | $0.00002350 | $0.00002249 | $0.00002288 | $0.8007 | $3,060.73 |
| 2017-02-26 | $0.00002289 | $0.00002330 | $0.00002260 | $0.00002326 | $0.5815 | $3,126.88 |
| 2017-02-27 | $0.00001181 | $0.00001181 | $0.00001177 | $0.00001180 | $2.16 | $1,618.17 |
| 2017-02-28 | $0.00001181 | $0.00002364 | $0.00001172 | $0.00001180 | $23.71 | $1,639.42 |