Blackstar BSTAR
Xếp hạng #?
22:29:11 16/05/2018
Blackstar (BSTAR)
Không hoạt động
Lịch sử giá Blackstar (BSTAR) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.00001180 | $0.00002445 | $0.00001180 | $0.00002445 | $30.07 | $3,439.30 |
| 2017-03-02 | $0.00002449 | $0.00002524 | $0.00001219 | $0.00001251 | $169.97 | $1,815.53 |
| 2017-03-03 | $0.00001251 | $0.00002561 | $0.00001251 | $0.00001275 | $9.27 | $1,882.30 |
| 2017-03-04 | $0.00001277 | $0.00001279 | $0.00001231 | $0.00001255 | $0.3765 | $1,881.54 |
| 2017-03-05 | $0.00001254 | $0.00001265 | $0.00001238 | $0.00001265 | $0.3795 | $1,915.49 |
| 2017-03-06 | $0.00001270 | $0.00001276 | $0.00001265 | $0.00001273 | $1.27 | $1,957.17 |
| 2017-03-07 | $0.00001273 | $0.00001276 | $0.00001273 | $0.00001275 | $1.28 | $1,963.28 |
| 2017-03-08 | $0.00002397 | $0.00002444 | $0.00002296 | $0.00002300 | $0.2337 | $3,631.91 |
| 2017-03-09 | $0.00002301 | $0.00002395 | $0.00002282 | $0.00002386 | $0.2386 | $3,817.14 |
| 2017-03-10 | $0.00001183 | $0.00002541 | $0.00001077 | $0.00001117 | $33.85 | $1,815.51 |
| 2017-03-11 | $0.00001116 | $0.00001194 | $0.00001116 | $0.00001172 | $4.73 | $1,930.79 |
| 2017-03-12 | $0.00001179 | $0.00001227 | $0.00001177 | $0.00001221 | $0.1221 | $2,032.64 |
| 2017-03-13 | $0.00001222 | $0.00001237 | $0.00001217 | $0.00001232 | $5.67 | $2,074.01 |
| 2017-03-14 | $0.00001232 | $0.00001245 | $0.00001221 | $0.00001240 | $1.24 | $2,115.60 |
| 2017-03-16 | $0.00001226 | $0.00001226 | $0.00001152 | $0.00001188 | $2.61 | $2,106.47 |
| 2017-03-17 | $0.00001180 | $0.00001180 | $0.00001100 | $0.00001100 | $3.08 | $1,975.32 |
| 2017-03-18 | $0.00001100 | $0.00001114 | $0.00001100 | $0.00001114 | $3.12 | $2,000.56 |
| 2017-03-19 | $0.00001011 | $0.00001070 | $0.000009912 | $0.00001037 | $1.29 | $1,914.23 |
| 2017-03-20 | $0.00001037 | $0.00001063 | $0.00001037 | $0.00001054 | $0.1054 | $1,980.35 |
| 2017-03-21 | $0.00001055 | $0.00001062 | $0.00001055 | $0.00001062 | $0.1062 | $1,996.15 |
| 2017-03-22 | $0.00001107 | $0.00001109 | $0.00001014 | $0.00001049 | $7.01 | $2,044.04 |
| 2017-03-23 | $0.00001050 | $0.00001058 | $0.00001029 | $0.00001039 | $3.72 | $2,054.26 |
| 2017-03-24 | $0.00001038 | $0.00001989 | $0.000009344 | $0.000009375 | $14.21 | $1,885.15 |
| 2017-03-25 | $0.000009365 | $0.000009547 | $0.000009037 | $0.000009527 | $0.1334 | $1,941.69 |
| 2017-03-26 | $0.00001919 | $0.00002016 | $0.00001908 | $0.00001933 | $0.3867 | $4,028.40 |
| 2017-03-27 | $0.00001944 | $0.00002001 | $0.000009949 | $0.00001046 | $9.53 | $2,217.32 |
| 2017-03-28 | $0.00001045 | $0.00001065 | $0.00001028 | $0.00001047 | $0.6339 | $2,262.28 |
| 2017-03-29 | $0.00001046 | $0.00001055 | $0.00001016 | $0.00001039 | $0.005582 | $2,279.57 |
| 2017-03-30 | $0.00001042 | $0.00002047 | $0.00001020 | $0.00001026 | $49.67 | $2,301.20 |
| 2017-03-31 | $0.00001027 | $0.00001075 | $0.00001027 | $0.00001072 | $1.19 | $2,447.46 |