Blackstar BSTAR
Xếp hạng #?
22:29:11 16/05/2018
Blackstar (BSTAR)
Không hoạt động
Lịch sử giá Blackstar (BSTAR) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.00001072 | $0.00002177 | $0.00001061 | $0.00001080 | $13.39 | $2,517.52 |
| 2017-04-02 | $0.00001081 | $0.00001108 | $0.00001075 | $0.00001102 | $21.41 | $2,618.41 |
| 2017-04-03 | $0.00001103 | $0.00001152 | $0.00001103 | $0.00001144 | $5.51 | $2,781.79 |
| 2017-04-04 | $0.00001146 | $0.00002313 | $0.00001121 | $0.00001133 | $90.69 | $2,819.96 |
| 2017-04-05 | $0.00001134 | $0.00002251 | $0.00001114 | $0.00001125 | $109.46 | $2,859.87 |
| 2017-04-06 | $0.00002252 | $0.00002307 | $0.00001153 | $0.00001183 | $15.85 | $3,071.01 |
| 2017-04-07 | $0.00001179 | $0.00002373 | $0.00001163 | $0.00001177 | $82.86 | $3,120.78 |
| 2017-04-08 | $0.00001173 | $0.00002351 | $0.00001163 | $0.00001176 | $29.52 | $3,175.04 |
| 2017-04-09 | $0.00001177 | $0.00002389 | $0.00001172 | $0.00001188 | $41.03 | $3,264.38 |
| 2017-04-10 | $0.00001187 | $0.00001190 | $0.00001179 | $0.00001187 | $52.19 | $3,339.52 |
| 2017-04-11 | $0.00001187 | $0.00001207 | $0.00001187 | $0.00001202 | $0.1189 | $3,449.25 |
| 2017-04-12 | $0.00002409 | $0.00002414 | $0.00001198 | $0.00001200 | $7.01 | $3,547.38 |
| 2017-04-13 | $0.00001201 | $0.00002371 | $0.00001160 | $0.00001169 | $16.23 | $3,536.41 |
| 2017-04-14 | $0.00001170 | $0.00001191 | $0.00001160 | $0.00001168 | $1.34 | $3,607.61 |
| 2017-04-15 | $0.00001167 | $0.00001188 | $0.00001165 | $0.00001173 | $1.17 | $3,694.24 |
| 2017-04-16 | $0.00001173 | $0.00001176 | $0.00001173 | $0.00001176 | $1.18 | $3,709.11 |
| 2017-04-17 | $0.00001178 | $0.00001195 | $0.00001173 | $0.00001194 | $9.09 | $3,978.56 |
| 2017-04-18 | $0.00001194 | $0.00001218 | $0.00001194 | $0.00001212 | $3.12 | $4,147.22 |
| 2017-04-19 | $0.00001212 | $0.00001216 | $0.00001205 | $0.00001210 | $1.21 | $4,249.06 |
| 2017-04-20 | $0.00001211 | $0.00001241 | $0.00001208 | $0.00001229 | $1.60 | $4,407.57 |
| 2017-04-21 | $0.00001229 | $0.00001236 | $0.00001217 | $0.00001217 | $1.22 | $4,489.62 |
| 2017-04-22 | $0.00001231 | $0.00001236 | $0.00001208 | $0.00001232 | $63.68 | $4,692.80 |
| 2017-04-23 | $0.00001232 | $0.00001232 | $0.00001204 | $0.00001207 | $30.58 | $4,703.86 |
| 2017-04-24 | $0.00001210 | $0.00001251 | $0.00001210 | $0.00001250 | $36.11 | $4,996.97 |
| 2017-04-25 | $0.00001250 | $0.00001262 | $0.00001250 | $0.00001258 | $0.1258 | $5,128.89 |
| 2017-04-26 | $0.00001273 | $0.00001295 | $0.00001273 | $0.00001281 | $1.42 | $5,418.88 |
| 2017-04-27 | $0.00001282 | $0.00001320 | $0.00001281 | $0.00001318 | $21.55 | $5,776.40 |
| 2017-04-28 | $0.00001318 | $0.00002638 | $0.00001292 | $0.00001316 | $203.33 | $5,952.93 |
| 2017-04-29 | $0.00001318 | $0.00002654 | $0.00001315 | $0.00001322 | $333.64 | $6,175.60 |
| 2017-04-30 | $0.00001322 | $0.00002644 | $0.00001315 | $0.00001348 | $293.61 | $6,498.26 |