Blackstar BSTAR
Xếp hạng #?
22:29:11 16/05/2018
Blackstar (BSTAR)
Không hoạt động
Lịch sử giá Blackstar (BSTAR) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.00004345 | $0.00004396 | $0.00004265 | $0.00004396 | $0.8792 | $27,730.04 |
| 2017-10-02 | $0.00004394 | $0.00004466 | $0.00004368 | $0.00004403 | $4.40 | $27,771.93 |
| 2017-10-03 | $0.00004403 | $0.00004428 | $0.00004247 | $0.00004297 | $4.30 | $27,107.45 |
| 2017-10-04 | $0.00004222 | $0.00004234 | $0.00004196 | $0.00004218 | $127.29 | $26,604.45 |
| 2017-10-05 | $0.00004221 | $0.00004332 | $0.00004150 | $0.00004310 | $130.09 | $27,189.26 |
| 2017-10-07 | $0.00004354 | $0.00008932 | $0.00004326 | $0.00008911 | $6.55 | $56,210.48 |
| 2017-10-08 | $0.00008887 | $0.00009149 | $0.00004546 | $0.00004602 | $1.40 | $29,026.77 |
| 2017-10-09 | $0.00004603 | $0.00004870 | $0.00004558 | $0.00004787 | $272.71 | $30,193.24 |
| 2017-10-10 | $0.00004786 | $0.00004928 | $0.00004729 | $0.00004764 | $31.87 | $30,048.34 |
| 2017-10-11 | $0.00004763 | $0.00004875 | $0.00004725 | $0.00004822 | $1.47 | $30,417.93 |
| 2017-10-12 | $0.00004826 | $0.00005424 | $0.00004814 | $0.00005424 | $39.29 | $34,214.31 |
| 2017-10-13 | $0.00005441 | $0.00005877 | $0.00005406 | $0.00005654 | $1,397.29 | $35,666.15 |
| 2017-10-14 | $0.00005656 | $0.00005849 | $0.00005594 | $0.00005841 | $179.51 | $36,843.59 |
| 2017-10-15 | $0.00005851 | $0.00005870 | $0.00005800 | $0.00005800 | $178.26 | $36,585.85 |
| 2017-10-16 | $0.00005704 | $0.00005808 | $0.00005652 | $0.00005778 | $28.89 | $36,448.34 |
| 2017-10-17 | $0.00005779 | $0.00005796 | $0.00005566 | $0.00005600 | $16.80 | $35,326.72 |
| 2017-10-18 | $0.00005601 | $0.00005611 | $0.00005135 | $0.00005584 | $0.5584 | $35,225.92 |
| 2017-10-19 | $0.00005587 | $0.00005741 | $0.00005536 | $0.00005703 | $2.85 | $35,974.10 |
| 2017-10-20 | $0.00005705 | $0.00006111 | $0.00005620 | $0.00006018 | $30.09 | $37,960.04 |
| 2017-10-21 | $0.00006005 | $0.00006193 | $0.00005902 | $0.00006012 | $4.21 | $37,922.70 |
| 2017-10-22 | $0.00006014 | $0.00006067 | $0.00005748 | $0.00005874 | $1.17 | $37,052.20 |
| 2017-10-25 | $0.00005546 | $0.00005745 | $0.00005546 | $0.00005735 | $144.42 | $36,176.53 |
| 2017-10-26 | $0.00005734 | $0.00005984 | $0.00005697 | $0.00005834 | $1.17 | $36,799.88 |
| 2017-10-29 | $0.00005732 | $0.00006322 | $0.00005713 | $0.00006193 | $310.57 | $39,064.56 |
| 2017-10-30 | $0.00006157 | $0.00006173 | $0.00006096 | $0.00006140 | $0.9211 | $38,733.27 |