Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|---|---|---|---|---|---|
22/02/2019 | 0.001776 | 0.002442 | 0.001776 | 0.002193 | 26 | 46,034 |
21/02/2019 | 0.002041 | 0.002051 | 0.001771 | 0.001780 | 2 | 37,349 |
20/02/2019 | 0.002013 | 0.002043 | 0.002002 | 0.002042 | 2 | 42,857 |
19/02/2019 | 0.001830 | 0.002042 | 0.001799 | 0.002015 | 3 | 42,291 |
18/02/2019 | 0.002298 | 0.002460 | 0.001753 | 0.001828 | 39 | 38,363 |
17/02/2019 | 0.002215 | 0.002301 | 0.002204 | 0.002300 | 3 | 48,265 |
16/02/2019 | 0.002580 | 0.002580 | 0.001847 | 0.002223 | 12 | 46,651 |
15/02/2019 | 0.002498 | 0.002580 | 0.002497 | 0.002580 | - | 54,157 |
14/02/2019 | 0.002059 | 0.002521 | 0.002045 | 0.002505 | 9 | 52,581 |
13/02/2019 | 0.002093 | 0.002230 | 0.001946 | 0.002060 | 1 | 43,238 |
12/02/2019 | 0.001821 | 0.002108 | 0.001809 | 0.002097 | 1 | 44,014 |
11/02/2019 | 0.002194 | 0.002338 | 0.001821 | 0.001821 | - | 38,210 |
10/02/2019 | 0.002278 | 0.002278 | 0.001820 | 0.002189 | 2 | 45,953 |
09/02/2019 | 0.002252 | 0.002398 | 0.002213 | 0.002278 | - | 47,814 |
08/02/2019 | 0.003170 | 0.003170 | 0.002159 | 0.002269 | 5 | 47,624 |
07/02/2019 | 0.003125 | 0.003170 | 0.003123 | 0.003170 | - | 66,536 |
06/02/2019 | 0.003260 | 0.003260 | 0.003094 | 0.003129 | 3 | 65,673 |
05/02/2019 | 0.003200 | 0.003262 | 0.003200 | 0.003255 | 0 | 68,326 |
04/02/2019 | 0.003179 | 0.003226 | 0.003179 | 0.003200 | - | 67,166 |
03/02/2019 | 0.003140 | 0.003282 | 0.003140 | 0.003184 | 2 | 66,781 |
02/02/2019 | 0.003118 | 0.003158 | 0.003118 | 0.003140 | - | 65,834 |
01/02/2019 | 0.002966 | 0.003179 | 0.002925 | 0.003118 | 0 | 65,340 |
31/01/2019 | 0.002869 | 0.003808 | 0.001721 | 0.002963 | 0 | 62,052 |
30/01/2019 | 0.002963 | 0.003050 | 0.002855 | 0.002871 | 1 | 60,100 |
29/01/2019 | 0.002630 | 0.002988 | 0.002564 | 0.002963 | - | 62,001 |
28/01/2019 | 0.001791 | 0.002646 | 0.001718 | 0.002631 | 0 | 55,024 |
27/01/2019 | 0.003079 | 0.003079 | 0.001777 | 0.001788 | 0 | 37,378 |
26/01/2019 | 0.003079 | 0.003079 | 0.003079 | 0.003079 | - | 64,317 |
25/01/2019 | 0.003079 | 0.003079 | 0.003079 | 0.003079 | - | 64,285 |
24/01/2019 | 0.003040 | 0.003079 | 0.002988 | 0.003079 | - | 64,251 |
Blakecoin Price | 0.002187 USD |
---|---|
Market Rank | #1556 |
Cap. de Mercado | 45,910 USD |
24h Volume | 24 USD |
Fornecimento Circulante | 20,988,202 BLC |
Fornecimento Total | 20,988,202 BLC |
Fornecimento Máximo | 7,000,000,000 BLC |
Yesterday's Open / Close | $0.001776 USD / $0.002193 USD |
Yesterday's High / Low | $0.002442 USD / $0.001776 USD |
Yesterday's Change | +0.000417 USD (+23.47%) |
Yesterday's Volume | $26 USD |