Blackstar BSTAR
Xếp hạng #?
22:29:11 16/05/2018
Blackstar (BSTAR)
Không hoạt động
Lịch sử giá Blackstar (BSTAR) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.00004738 | $0.00004920 | $0.00004692 | $0.00004918 | $4.11 | $31,020.91 |
| 2017-09-02 | $0.00004924 | $0.00004982 | $0.00004493 | $0.00004608 | $163.09 | $29,067.84 |
| 2017-09-03 | $0.00004611 | $0.00009386 | $0.00004515 | $0.00004617 | $333.74 | $29,126.63 |
| 2017-09-04 | $0.00004619 | $0.00004622 | $0.00004153 | $0.00004284 | $111.92 | $27,022.48 |
| 2017-09-05 | $0.00004306 | $0.00008996 | $0.00004057 | $0.00008830 | $57.59 | $55,699.03 |
| 2017-09-06 | $0.00008840 | $0.00009644 | $0.00004533 | $0.00004625 | $8.42 | $29,171.48 |
| 2017-09-07 | $0.00004616 | $0.00004684 | $0.00004500 | $0.00004633 | $49.27 | $29,224.02 |
| 2017-09-08 | $0.00004634 | $0.00004698 | $0.00004145 | $0.00004320 | $25.96 | $27,253.22 |
| 2017-09-09 | $0.00004329 | $0.00008582 | $0.00004205 | $0.00004342 | $2.85 | $27,391.94 |
| 2017-09-10 | $0.00004331 | $0.00004331 | $0.00004048 | $0.00004257 | $0.8422 | $26,855.63 |
| 2017-09-11 | $0.00004250 | $0.00008579 | $0.00004136 | $0.00004210 | $1,200.75 | $26,553.92 |
| 2017-09-12 | $0.00004214 | $0.00008756 | $0.00004103 | $0.00004168 | $440.16 | $26,293.34 |
| 2017-09-13 | $0.00004152 | $0.00007987 | $0.00003825 | $0.00007755 | $37.63 | $48,915.83 |
| 2017-09-14 | $0.00007754 | $0.00007858 | $0.00003220 | $0.00003220 | $112.11 | $20,308.67 |
| 2017-09-15 | $0.00003245 | $0.00007649 | $0.00002989 | $0.00007438 | $39.42 | $46,918.54 |
| 2017-09-16 | $0.00007419 | $0.00007638 | $0.00003556 | $0.00003717 | $6.99 | $23,446.43 |
| 2017-09-17 | $0.00003714 | $0.00007361 | $0.00003595 | $0.00003703 | $11.85 | $23,355.22 |
| 2017-09-18 | $0.00003695 | $0.00008194 | $0.00003695 | $0.00008186 | $14.56 | $51,639.10 |
| 2017-09-19 | $0.00008206 | $0.00008250 | $0.00003865 | $0.00003919 | $113.91 | $24,719.76 |
| 2017-09-20 | $0.00003914 | $0.00008095 | $0.00003901 | $0.00007797 | $81.25 | $49,183.92 |
| 2017-09-21 | $0.00007759 | $0.00007811 | $0.00003861 | $0.00007250 | $17.01 | $45,732.83 |
| 2017-09-22 | $0.00007242 | $0.00007521 | $0.00003540 | $0.00003617 | $240.91 | $22,818.92 |
| 2017-09-23 | $0.00003607 | $0.00007578 | $0.00003573 | $0.00007578 | $1.89 | $47,799.57 |
| 2017-09-24 | $0.00007577 | $0.00007577 | $0.00003671 | $0.00003676 | $5.55 | $23,188.63 |
| 2017-09-25 | $0.00003672 | $0.00007940 | $0.00003671 | $0.00007867 | $22.69 | $49,627.75 |
| 2017-09-26 | $0.00007867 | $0.00007962 | $0.00003892 | $0.00003899 | $6.74 | $24,597.76 |
| 2017-09-27 | $0.00003889 | $0.00004224 | $0.00003889 | $0.00004207 | $0.8381 | $26,539.73 |
| 2017-09-28 | $0.00004207 | $0.00004274 | $0.00004139 | $0.00004197 | $4.20 | $26,473.62 |
| 2017-09-29 | $0.00004194 | $0.00004237 | $0.00004048 | $0.00004171 | $4.18 | $26,313.53 |
| 2017-09-30 | $0.00004172 | $0.00004358 | $0.00004168 | $0.00004342 | $0.5092 | $27,392.19 |