Blackstar BSTAR
Xếp hạng #?
22:29:11 16/05/2018
Blackstar (BSTAR)
Không hoạt động
Lịch sử giá Blackstar (BSTAR) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.00002862 | $0.00002909 | $0.00002658 | $0.00002733 | $3.14 | $17,241.99 |
| 2017-08-02 | $0.00005463 | $0.00005487 | $0.00002657 | $0.00002699 | $60.76 | $17,026.19 |
| 2017-08-03 | $0.00002704 | $0.00005602 | $0.00002702 | $0.00002788 | $153.17 | $17,584.70 |
| 2017-08-04 | $0.00002787 | $0.00005745 | $0.00002768 | $0.00005712 | $600.59 | $36,029.17 |
| 2017-08-05 | $0.00005709 | $0.00006644 | $0.00003174 | $0.00006509 | $118.91 | $41,056.11 |
| 2017-08-06 | $0.00006510 | $0.00006586 | $0.00003157 | $0.00003227 | $76.78 | $20,358.06 |
| 2017-08-07 | $0.00003220 | $0.00006497 | $0.00003220 | $0.00003388 | $39.63 | $21,373.20 |
| 2017-08-08 | $0.00003392 | $0.00003482 | $0.00003364 | $0.00003394 | $0.5980 | $21,408.40 |
| 2017-08-09 | $0.00003382 | $0.00006729 | $0.00003259 | $0.00003343 | $25.19 | $21,085.43 |
| 2017-08-10 | $0.00003343 | $0.00006869 | $0.00003318 | $0.00006833 | $2.05 | $43,099.95 |
| 2017-08-11 | $0.00006832 | $0.00006868 | $0.00003428 | $0.00003653 | $34.01 | $23,044.18 |
| 2017-08-12 | $0.00003650 | $0.00003959 | $0.00003612 | $0.00003871 | $20.53 | $24,420.26 |
| 2017-08-13 | $0.00003868 | $0.00008165 | $0.00003859 | $0.00004059 | $24.44 | $25,606.47 |
| 2017-08-14 | $0.00004062 | $0.00004318 | $0.00003981 | $0.00004315 | $15.10 | $27,221.56 |
| 2017-08-15 | $0.00004327 | $0.00004427 | $0.00003975 | $0.00004149 | $1.37 | $26,172.73 |
| 2017-08-16 | $0.00004154 | $0.00004394 | $0.00003950 | $0.00004393 | $15.82 | $27,710.24 |
| 2017-08-17 | $0.00004389 | $0.00004482 | $0.00004195 | $0.00004293 | $8.04 | $27,079.63 |
| 2017-08-18 | $0.00004280 | $0.00004354 | $0.00003975 | $0.00004112 | $1.03 | $25,938.58 |
| 2017-08-19 | $0.00004109 | $0.00008345 | $0.00003966 | $0.00004165 | $7.49 | $26,271.08 |
| 2017-08-20 | $0.00004145 | $0.00008306 | $0.00004050 | $0.00004072 | $44.84 | $25,688.09 |
| 2017-08-21 | $0.00004057 | $0.00008176 | $0.00003969 | $0.00007983 | $4.20 | $50,358.71 |
| 2017-08-22 | $0.00008002 | $0.00008002 | $0.00003623 | $0.00004094 | $2.05 | $25,827.44 |
| 2017-08-23 | $0.00004086 | $0.00004255 | $0.00004072 | $0.00004141 | $0.4141 | $26,122.33 |
| 2017-08-24 | $0.00004143 | $0.00004367 | $0.00004110 | $0.00004336 | $495.86 | $27,348.66 |
| 2017-08-25 | $0.00004329 | $0.00004463 | $0.00004299 | $0.00004358 | $13.42 | $27,489.46 |
| 2017-08-26 | $0.00004366 | $0.00004378 | $0.00004270 | $0.00004345 | $167.57 | $27,408.65 |
| 2017-08-27 | $0.00004344 | $0.00004402 | $0.00004320 | $0.00004348 | $345.65 | $27,425.87 |
| 2017-08-28 | $0.00004343 | $0.00008713 | $0.00004247 | $0.00004381 | $49.70 | $27,637.63 |
| 2017-08-29 | $0.00004389 | $0.00009286 | $0.00004354 | $0.00004600 | $289.68 | $29,017.75 |
| 2017-08-30 | $0.00004594 | $0.00009179 | $0.00004493 | $0.00004587 | $6.52 | $28,937.58 |
| 2017-08-31 | $0.00004579 | $0.00009246 | $0.00004579 | $0.00004737 | $53.09 | $29,882.70 |