Blackstar BSTAR
Xếp hạng #?
22:29:11 16/05/2018
Blackstar (BSTAR)
Không hoạt động
Lịch sử giá Blackstar (BSTAR) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.00002287 | $0.00002444 | $0.00002287 | $0.00002399 | $104.27 | $15,130.15 |
| 2017-06-02 | $0.00002400 | $0.00002476 | $0.00002370 | $0.00002476 | $47.04 | $15,618.45 |
| 2017-06-03 | $0.00002475 | $0.00002561 | $0.00002431 | $0.00002541 | $65.36 | $16,028.15 |
| 2017-06-04 | $0.00002534 | $0.00002551 | $0.00002476 | $0.00002516 | $1.51 | $15,873.03 |
| 2017-06-05 | $0.00002517 | $0.00002687 | $0.00002517 | $0.00002687 | $32.80 | $16,947.34 |
| 2017-06-06 | $0.00002695 | $0.00002925 | $0.00002695 | $0.00002866 | $1.43 | $18,078.04 |
| 2017-06-07 | $0.00002867 | $0.00005594 | $0.00002710 | $0.00005354 | $6,077.40 | $33,775.59 |
| 2017-06-08 | $0.00005381 | $0.00008391 | $0.00002702 | $0.00005611 | $5,316.49 | $35,396.99 |
| 2017-06-09 | $0.00005603 | $0.0004220 | $0.00005592 | $0.0002526 | $24,676.30 | $159,310 |
| 2017-06-10 | $0.0002529 | $0.0004026 | $0.00002853 | $0.00005786 | $10,074.80 | $36,497.03 |
| 2017-06-11 | $0.00005783 | $0.00005958 | $0.00002865 | $0.00005957 | $7,502.33 | $37,575.19 |
| 2017-06-12 | $0.00005949 | $0.00005967 | $0.00002517 | $0.00005300 | $1,735.61 | $33,435.09 |
| 2017-06-13 | $0.00005283 | $0.00005497 | $0.00002638 | $0.00005419 | $474.31 | $34,183.40 |
| 2017-06-14 | $0.00005416 | $0.00005533 | $0.00002440 | $0.00004915 | $450.05 | $31,003.37 |
| 2017-06-15 | $0.00004915 | $0.00004985 | $0.00002128 | $0.00002416 | $270.86 | $15,237.32 |
| 2017-06-16 | $0.00002414 | $0.00004996 | $0.00002317 | $0.00002498 | $435.43 | $15,757.35 |
| 2017-06-17 | $0.00002498 | $0.00004996 | $0.00002498 | $0.00002498 | $562.10 | $15,757.35 |
| 2017-06-18 | $0.00002498 | $0.00002498 | $0.00002498 | $0.00002498 | $102.82 | $15,757.35 |
| 2017-06-19 | $0.00002498 | $0.00002498 | $0.00002498 | $0.00002498 | $61.67 | $15,757.35 |
| 2017-06-20 | $0.00002498 | $0.00002498 | $0.00002498 | $0.00002498 | $24.92 | $15,757.35 |
| 2017-06-21 | $0.00002498 | $0.00004996 | $0.00002498 | $0.00004996 | $492.80 | $31,514.63 |
| 2017-06-22 | $0.00004996 | $0.00004996 | $0.00002498 | $0.00004996 | $175.10 | $31,514.63 |
| 2017-06-23 | $0.00004996 | $0.00005452 | $0.00002498 | $0.00005381 | $431.72 | $33,945.09 |
| 2017-06-24 | $0.00005381 | $0.00005437 | $0.00002522 | $0.00002571 | $53.64 | $16,219.85 |
| 2017-06-25 | $0.00002565 | $0.00005260 | $0.00002448 | $0.00002520 | $100.78 | $15,893.03 |
| 2017-06-26 | $0.00002518 | $0.00005116 | $0.00002364 | $0.00002380 | $12.99 | $15,012.06 |
| 2017-06-27 | $0.00002436 | $0.00004908 | $0.00002292 | $0.00002532 | $22.86 | $15,970.81 |
| 2017-06-28 | $0.00002548 | $0.00005177 | $0.00002454 | $0.00005110 | $12.16 | $32,232.54 |
| 2017-06-29 | $0.00005105 | $0.00005157 | $0.00002544 | $0.00005054 | $7.37 | $31,881.44 |
| 2017-06-30 | $0.00005064 | $0.00005084 | $0.00002449 | $0.00002453 | $147.91 | $15,471.66 |