BlackToken BLKT
Xếp hạng #?
07:09:18 17/11/2014
BlackToken (BLKT)
Không hoạt động
Lịch sử giá BlackToken (BLKT) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.01893 | $0.02416 | $0.01754 | $0.02411 | $344.70 | $27,435.32 |
| 2014-09-02 | $0.02409 | $0.03234 | $0.02228 | $0.02392 | $1,756.56 | $27,213.43 |
| 2014-09-03 | $0.02389 | $0.02390 | $0.01601 | $0.01809 | $833.81 | $20,577.45 |
| 2014-09-04 | $0.01809 | $0.01841 | $0.01532 | $0.01541 | $201.18 | $17,532.09 |
| 2014-09-05 | $0.01541 | $0.01569 | $0.01353 | $0.01432 | $136.78 | $16,288.60 |
| 2014-09-06 | $0.01432 | $0.01821 | $0.01431 | $0.01624 | $265.65 | $18,479.04 |
| 2014-09-07 | $0.01625 | $0.02821 | $0.01613 | $0.02378 | $796.06 | $27,052.05 |
| 2014-09-08 | $0.02375 | $0.02423 | $0.02000 | $0.02343 | $201.87 | $26,654.23 |
| 2014-09-09 | $0.02344 | $0.03094 | $0.02221 | $0.02331 | $1,184.54 | $26,518.30 |
| 2014-09-10 | $0.02332 | $0.02893 | $0.01896 | $0.02031 | $896.40 | $23,109.25 |
| 2014-09-11 | $0.02032 | $0.02067 | $0.01936 | $0.02067 | $31.04 | $23,515.83 |
| 2014-09-12 | $0.02066 | $0.02203 | $0.01641 | $0.02203 | $454.02 | $25,065.16 |
| 2014-09-13 | $0.02203 | $0.02203 | $0.01488 | $0.01911 | $970.71 | $21,746.24 |
| 2014-09-14 | $0.01912 | $0.01915 | $0.01322 | $0.01324 | $386.15 | $15,062.05 |
| 2014-09-15 | $0.01323 | $0.01337 | $0.009688 | $0.01332 | $292.28 | $15,150.29 |
| 2014-09-16 | $0.01330 | $0.01638 | $0.01323 | $0.01504 | $158.31 | $17,117.88 |
| 2014-09-17 | $0.01504 | $0.01834 | $0.01113 | $0.01767 | $470.98 | $20,102.16 |
| 2014-09-18 | $0.01765 | $0.01765 | $0.003098 | $0.003183 | $210.90 | $3,622.13 |
| 2014-09-19 | $0.003181 | $0.008457 | $0.003160 | $0.004860 | $93.54 | $5,529.91 |
| 2014-09-20 | $0.004858 | $0.005211 | $0.003294 | $0.004179 | $22.19 | $4,755.11 |
| 2014-09-21 | $0.004171 | $0.004215 | $0.003021 | $0.003191 | $137.40 | $3,630.41 |
| 2014-09-22 | $0.003193 | $0.003557 | $0.003177 | $0.003217 | $81.26 | $3,660.74 |
| 2014-09-23 | $0.003217 | $0.003864 | $0.003217 | $0.003813 | $28.89 | $4,338.84 |
| 2014-09-24 | $0.003813 | $0.003816 | $0.00009400 | $0.002095 | $61.25 | $2,383.65 |
| 2014-09-25 | $0.002095 | $0.002220 | $0.001179 | $0.002128 | $23.52 | $2,421.18 |
| 2014-09-26 | $0.002127 | $0.002145 | $0.001996 | $0.002018 | $1.01 | $2,296.29 |
| 2014-09-27 | $0.002014 | $0.002066 | $0.001983 | $0.002038 | $19.46 | $2,318.44 |
| 2014-09-28 | $0.002037 | $0.002049 | $0.001830 | $0.001844 | $8.41 | $2,098.69 |
| 2014-09-29 | $0.001843 | $0.001879 | $0.0009516 | $0.001374 | $16.98 | $1,563.65 |
| 2014-09-30 | $0.001376 | $0.001383 | $0.0001434 | $0.0009828 | $37.15 | $1,118.33 |