Blackstar BSTAR
Xếp hạng #?
22:29:11 16/05/2018
Blackstar (BSTAR)
Không hoạt động
Lịch sử giá Blackstar (BSTAR) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.00002452 | $0.00004989 | $0.00002423 | $0.00004815 | $47.35 | $30,370.37 |
| 2017-07-02 | $0.00004814 | $0.00004959 | $0.00002411 | $0.00002499 | $13.95 | $15,761.57 |
| 2017-07-03 | $0.00002489 | $0.00005162 | $0.00002470 | $0.00005085 | $7.63 | $32,073.58 |
| 2017-07-04 | $0.00005073 | $0.00005246 | $0.00002547 | $0.00005183 | $9.43 | $32,694.09 |
| 2017-07-05 | $0.00005180 | $0.00005211 | $0.00002590 | $0.00002598 | $29.02 | $16,391.11 |
| 2017-07-06 | $0.00002600 | $0.00005205 | $0.00002569 | $0.00002597 | $289.04 | $16,379.25 |
| 2017-07-07 | $0.00002599 | $0.00005190 | $0.00002494 | $0.00004999 | $112.68 | $31,534.00 |
| 2017-07-08 | $0.00005003 | $0.00005039 | $0.00002474 | $0.00002547 | $20.21 | $16,066.94 |
| 2017-07-09 | $0.00002549 | $0.00005119 | $0.00002525 | $0.00005001 | $154.44 | $31,544.15 |
| 2017-07-10 | $0.00005010 | $0.00005033 | $0.00002393 | $0.00004691 | $3,780.70 | $29,588.56 |
| 2017-07-11 | $0.00004681 | $0.00007177 | $0.00002273 | $0.00004642 | $1,128.46 | $29,283.88 |
| 2017-07-12 | $0.00004635 | $0.00004809 | $0.00004494 | $0.00004769 | $242.05 | $30,082.53 |
| 2017-07-13 | $0.00004773 | $0.00004834 | $0.00002324 | $0.00004685 | $272.04 | $29,555.76 |
| 2017-07-14 | $0.00004682 | $0.00004704 | $0.00002166 | $0.00002222 | $92.36 | $14,018.87 |
| 2017-07-15 | $0.00002219 | $0.00004307 | $0.00002065 | $0.00003982 | $15.70 | $25,120.12 |
| 2017-07-16 | $0.00003970 | $0.00004102 | $0.00001874 | $0.00003850 | $52.68 | $24,286.34 |
| 2017-07-17 | $0.00003846 | $0.00004322 | $0.00002054 | $0.00002217 | $5.87 | $13,985.69 |
| 2017-07-18 | $0.00002223 | $0.00004622 | $0.00002161 | $0.00002299 | $37.38 | $14,502.31 |
| 2017-07-19 | $0.00002303 | $0.00004783 | $0.00002229 | $0.00002262 | $248.10 | $14,268.73 |
| 2017-07-20 | $0.00002255 | $0.00005800 | $0.00002255 | $0.00005622 | $35.42 | $35,464.30 |
| 2017-07-21 | $0.00005664 | $0.00005683 | $0.00002750 | $0.00005336 | $12.00 | $33,656.88 |
| 2017-07-22 | $0.00005335 | $0.00005768 | $0.00002784 | $0.00002830 | $52.64 | $17,854.43 |
| 2017-07-23 | $0.00002830 | $0.00005576 | $0.00002659 | $0.00002754 | $31.53 | $17,370.42 |
| 2017-07-24 | $0.00002751 | $0.00005539 | $0.00002711 | $0.00002758 | $34.89 | $17,399.94 |
| 2017-07-25 | $0.00002758 | $0.00005179 | $0.00002525 | $0.00005118 | $6.42 | $32,285.46 |
| 2017-07-26 | $0.00005121 | $0.00005212 | $0.00002448 | $0.00005035 | $78.73 | $31,762.66 |
| 2017-07-27 | $0.00005050 | $0.00005357 | $0.00002533 | $0.00005306 | $1.38 | $33,469.84 |
| 2017-07-28 | $0.00002661 | $0.00002819 | $0.00002660 | $0.00002792 | $2.93 | $17,611.57 |
| 2017-07-29 | $0.00002781 | $0.00002781 | $0.00002781 | $0.00002781 | $2.92 | $17,544.83 |
| 2017-07-30 | $0.00002634 | $0.00002745 | $0.00002613 | $0.00002738 | $3.58 | $17,269.74 |
| 2017-07-31 | $0.00002741 | $0.00005750 | $0.00002703 | $0.00002861 | $34.33 | $18,046.57 |