Blackstar BSTAR
Xếp hạng #?
22:29:11 16/05/2018
Blackstar (BSTAR)
Không hoạt động
Lịch sử giá Blackstar (BSTAR) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.00001348 | $0.00001434 | $0.00001348 | $0.00001422 | $45.06 | $7,069.79 |
| 2017-05-02 | $0.00001421 | $0.00002906 | $0.00001416 | $0.00002906 | $25.42 | $14,883.23 |
| 2017-05-03 | $0.00002908 | $0.00002938 | $0.00001451 | $0.00001490 | $14.80 | $7,868.31 |
| 2017-05-04 | $0.00001491 | $0.00001609 | $0.00001491 | $0.00001538 | $15.50 | $8,377.61 |
| 2017-05-05 | $0.00001541 | $0.00001618 | $0.00001530 | $0.00001555 | $0.6420 | $8,750.81 |
| 2017-05-06 | $0.00001557 | $0.00003149 | $0.00001542 | $0.00001579 | $43.30 | $9,151.10 |
| 2017-05-07 | $0.00001579 | $0.00003169 | $0.00001560 | $0.00001597 | $18.23 | $9,526.70 |
| 2017-05-08 | $0.00001597 | $0.00001723 | $0.00001597 | $0.00001723 | $9.23 | $10,437.09 |
| 2017-05-09 | $0.00001724 | $0.00001833 | $0.00001705 | $0.00001755 | $0.2920 | $11,072.74 |
| 2017-05-10 | $0.00001757 | $0.00001776 | $0.00001719 | $0.00001758 | $23.30 | $11,089.65 |
| 2017-05-11 | $0.00001761 | $0.00001860 | $0.00001742 | $0.00001825 | $0.1825 | $11,514.17 |
| 2017-05-12 | $0.00001827 | $0.00001831 | $0.00001667 | $0.00001699 | $20.39 | $10,717.54 |
| 2017-05-13 | $0.00001696 | $0.00001777 | $0.00001616 | $0.00001774 | $0.3547 | $11,187.61 |
| 2017-05-14 | $0.00001779 | $0.00001814 | $0.00001759 | $0.00001790 | $0.3938 | $11,290.30 |
| 2017-05-15 | $0.00001791 | $0.00001794 | $0.00001770 | $0.00001776 | $0.1954 | $11,202.62 |
| 2017-05-18 | $0.00001815 | $0.00001888 | $0.00001807 | $0.00001885 | $3.53 | $11,887.85 |
| 2017-05-19 | $0.00001886 | $0.00001968 | $0.00001886 | $0.00001965 | $0.1965 | $12,392.49 |
| 2017-05-20 | $0.00001962 | $0.00002048 | $0.00001960 | $0.00002047 | $0.2046 | $12,909.81 |
| 2017-05-21 | $0.00002046 | $0.00002088 | $0.00001998 | $0.00002033 | $0.6100 | $12,821.87 |
| 2017-05-22 | $0.00002039 | $0.00002248 | $0.00002023 | $0.00002111 | $0.8232 | $13,313.96 |
| 2017-05-23 | $0.00002108 | $0.00002269 | $0.00002108 | $0.00002259 | $1.13 | $14,249.55 |
| 2017-05-24 | $0.00002262 | $0.00002486 | $0.00002262 | $0.00002440 | $2.44 | $15,388.84 |
| 2017-05-25 | $0.00002435 | $0.00002761 | $0.00002245 | $0.00002306 | $1.38 | $14,545.40 |
| 2017-05-26 | $0.00002289 | $0.00002585 | $0.00002053 | $0.00002230 | $269.68 | $14,064.54 |
| 2017-05-27 | $0.00002237 | $0.00002304 | $0.00001885 | $0.00002034 | $26.29 | $12,830.14 |
| 2017-05-28 | $0.00002046 | $0.00002286 | $0.00002046 | $0.00002175 | $82.67 | $13,722.40 |
| 2017-05-29 | $0.00002171 | $0.00002324 | $0.00002111 | $0.00002275 | $2.50 | $14,352.06 |
| 2017-05-30 | $0.00002278 | $0.00002319 | $0.00002156 | $0.00002182 | $10.99 | $13,761.32 |
| 2017-05-31 | $0.00002190 | $0.00002312 | $0.00002163 | $0.00002285 | $12.16 | $14,413.62 |