Blackstar BSTAR
Xếp hạng #?
22:29:11 16/05/2018
Blackstar (BSTAR)
Không hoạt động
Lịch sử giá Blackstar (BSTAR) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0001004 | $0.0001096 | $0.00009461 | $0.0001089 | $25.22 | $68,716.39 |
| 2017-12-02 | $0.0001088 | $0.0001119 | $0.0001073 | $0.0001104 | $1.11 | $69,647.44 |
| 2017-12-07 | $0.0001406 | $0.0001731 | $0.0001356 | $0.0001731 | $1.73 | $109,220 |
| 2017-12-08 | $0.0001736 | $0.0001761 | $0.0001722 | $0.0001738 | $1.74 | $109,660 |
| 2017-12-12 | $0.0001733 | $0.0001753 | $0.0001723 | $0.0001726 | $25.89 | $108,885 |
| 2017-12-13 | $0.0001728 | $0.0001751 | $0.0001594 | $0.0001643 | $1,642.82 | $103,628 |
| 2017-12-14 | $0.0001638 | $0.0001661 | $0.0001626 | $0.0001632 | $1,631.90 | $102,940 |
| 2017-12-16 | $0.0001764 | $0.0001963 | $0.0001742 | $0.0001947 | $3.90 | $122,842 |
| 2017-12-17 | $0.0001948 | $0.0001997 | $0.0001909 | $0.0001937 | $1.94 | $122,191 |
| 2017-12-18 | $0.0001903 | $0.0001929 | $0.0001849 | $0.0001912 | $30.59 | $120,591 |
| 2017-12-19 | $0.0001913 | $0.0001920 | $0.0001776 | $0.0001819 | $9.10 | $114,760 |
| 2017-12-21 | $0.0001537 | $0.0001584 | $0.0001527 | $0.0001566 | $1.57 | $98,775.08 |
| 2017-12-22 | $0.0001571 | $0.0001587 | $0.0001145 | $0.0001310 | $1.31 | $82,620.39 |
| 2017-12-23 | $0.0001435 | $0.0001566 | $0.0001435 | $0.0001445 | $7.57 | $91,130.46 |
| 2017-12-24 | $0.0001461 | $0.0001461 | $0.0001257 | $0.0001394 | $25.46 | $87,946.21 |
| 2017-12-25 | $0.0001409 | $0.0001450 | $0.0001327 | $0.0001394 | $51.51 | $87,957.56 |
| 2017-12-26 | $0.0001393 | $0.0001614 | $0.0001387 | $0.0001583 | $15.83 | $99,826.62 |
| 2017-12-27 | $0.0001584 | $0.0001656 | $0.0001472 | $0.0001512 | $15.12 | $95,400.95 |
| 2017-12-28 | $0.0001427 | $0.0001456 | $0.0001363 | $0.0001432 | $26.11 | $90,325.57 |
| 2017-12-29 | $0.0001447 | $0.0001513 | $0.0001413 | $0.0001453 | $105.56 | $91,669.16 |
| 2017-12-30 | $0.0001450 | $0.0001450 | $0.0001217 | $0.0001285 | $6.11 | $81,078.10 |
| 2017-12-31 | $0.0001271 | $0.0001424 | $0.0001259 | $0.0001393 | $13.93 | $87,853.48 |