BLTG
Block-Logic الرتبة 1870
موقع الكتروني
Twitter
22,899,329 BLTG
شراء / بيع
Get Wallet
Block-Logic
Block-Logic السعر $ 0.0302
$ 0.0302
Block-Logic 24h Vol
$457
$457
Block-Logic القيمة السوقية $692,287
$692,287
24h Vol
0 BTC 1 H
0.05 %
24 H
3.23 %
7 d
13.60 %
اليوم Block-Logic السعر بالدولار الأمريكي حاليًا
0.0302
USD, وإذا تم تحويلها إلى بيتكوين يكون
0.00000054
BTC. ما مجموعه 22,899,329 BLTG يتم تداولها حاليًا في السوق. Block-Logic السعر يشهد تغييرًا حاليًا في 3.23 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.000 M US dollars Block-Logic تم تداولها على تبادل العملات المشفرة. احصل على Block-Logic's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.
الاسم الكامل
Block-Logic
رمز
BLTG
الخوارزمية
Scrypt
سعر BTC
0.00000054 BTC
BTC سوق
12 BTC
BTC 24h Vol
0 BTC
إجمالي العملات المعدنية المعدنه
22,899,329 BLTG
1h
0.05 %
24h
3.23 %
7d
13.60 %
Twitter
موقع الكتروني
Share Block-Logic Price
الرسوم البيانية
| التاريخ | افتح | اغلق | عالي | منخفض |
|---|---|---|---|---|
| 2021-01-20 | $0.0150900 | $0.0355000 | $0.0355000 | $0.0142000 |
| 2021-01-21 | $0.0355000 | $0.009252 | $0.0308400 | $0.009252 |
| 2021-01-22 | $0.009252 | $0.0320200 | $0.0326800 | $0.0099020 |
| 2021-01-23 | $0.0320200 | $0.0311400 | $0.0311400 | $0.0167000 |
| 2021-01-24 | $0.0311400 | $0.0313200 | $0.0313200 | $0.0167900 |
| 2021-01-25 | $0.0313200 | $0.0313100 | $0.0313100 | $0.0313100 |
| 2021-01-26 | $0.0313100 | $0.0305700 | $0.0315400 | $0.0172300 |
| 2021-01-27 | $0.0305700 | $0.0282900 | $0.0286000 | $0.0182500 |
| 2021-01-28 | $0.0282900 | $0.0311000 | $0.0311000 | $0.0311000 |
| 2021-01-29 | $0.0311000 | $0.0308300 | $0.0318500 | $0.0174700 |
| 2021-01-30 | $0.0308300 | $0.0308900 | $0.0308900 | $0.0171600 |
| 2021-01-31 | $0.0308900 | $0.0298300 | $0.0298300 | $0.0298300 |
| 2021-02-01 | $0.0298300 | $0.0295100 | $0.0301800 | $0.0184400 |
| 2021-02-02 | $0.0295100 | $0.0306300 | $0.0307500 | $0.0294400 |
| 2021-02-09 | $0.0366900 | $0.0241800 | $0.0409300 | $0.0213900 |
| 2021-02-10 | $0.0241800 | $0.0516 | $0.0516 | $0.0233200 |
| 2021-02-11 | $0.0516 | $0.0576 | $0.0576 | $0.0384000 |
| 2021-02-12 | $0.0576 | $0.0522 | $0.0569 | $0.0355800 |
| 2021-02-13 | $0.0522 | $0.0443900 | $0.0519 | $0.0212500 |
| 2021-02-14 | $0.0443900 | $0.0457300 | $0.0457300 | $0.0457300 |
| 2021-02-15 | $0.0457300 | $0.0458000 | $0.0458800 | $0.0456000 |
| 2021-03-26 | $0.0179700 | $0.0269800 | $0.0269800 | $0.0192700 |
| 2021-03-27 | $0.0269800 | $0.0270900 | $0.0272400 | $0.0269700 |
| 2021-03-31 | $0.0176300 | $0.0235200 | $0.0235200 | $0.0176400 |
| 2021-04-01 | $0.0235200 | $0.0235700 | $0.0236400 | $0.0235000 |
| 2021-04-29 | $0.0279900 | $0.0273300 | $0.0273300 | $0.0273300 |
| 2021-04-30 | $0.0273300 | $0.0273900 | $0.0274500 | $0.0270800 |
| 2021-05-01 | $0.0306100 | $0.0289200 | $0.0306600 | $0.0202500 |
| 2021-05-02 | $0.0289200 | $0.0287900 | $0.0289700 | $0.0287800 |
| 2021-05-03 | $0.0283100 | $0.0280300 | $0.0286000 | $0.0205900 |
| 2021-05-04 | $0.0280300 | $0.0260900 | $0.0260900 | $0.0260900 |
| 2021-05-05 | $0.0260900 | $0.0270300 | $0.0281800 | $0.0264500 |
| 2021-05-06 | $0.0270300 | $0.0276600 | $0.0282200 | $0.0203200 |
| 2021-05-07 | $0.0276600 | $0.0277800 | $0.0279900 | $0.0274900 |
| 2021-05-25 | $0.0337900 | $0.0276400 | $0.0337800 | $0.0253400 |
| 2021-05-26 | $0.0276400 | $0.0273600 | $0.0278100 | $0.0273200 |
| 2021-06-05 | $0.0361200 | $0.0348300 | $0.0348300 | $0.0348300 |
| 2021-06-06 | $0.0348300 | $0.0349400 | $0.0350600 | $0.0347300 |
| 2021-06-07 | $0.0350800 | $0.0305600 | $0.0332500 | $0.0258600 |
| 2021-06-08 | $0.0305600 | $0.0307600 | $0.0313400 | $0.0263900 |
| 2021-06-20 | $0.0277000 | $0.0277700 | $0.0295500 | $0.0249200 |
| 2021-06-21 | $0.0277700 | $0.0282600 | $0.0289700 | $0.0268100 |
| 2021-06-22 | $0.0243700 | $0.0218000 | $0.0260300 | $0.0195200 |
| 2021-06-23 | $0.0218000 | $0.0242500 | $0.0252600 | $0.0202100 |
| 2021-06-24 | $0.0242500 | $0.0218000 | $0.0243700 | $0.0217900 |
| 2021-06-25 | $0.0284100 | $0.0252800 | $0.0268500 | $0.0211700 |
| 2021-06-26 | $0.0252800 | $0.0247300 | $0.0257100 | $0.0241200 |
| 2021-06-28 | $0.0267300 | $0.0234500 | $0.0275900 | $0.0224200 |
| 2021-06-29 | $0.0234500 | $0.0229800 | $0.0269300 | $0.0175900 |
| 2021-06-30 | $0.0229800 | $0.0209200 | $0.0234600 | $0.0206800 |
| 2021-07-01 | $0.0231400 | $0.0221400 | $0.0221400 | $0.0194600 |
| 2021-07-02 | $0.0221400 | $0.0222500 | $0.0224200 | $0.0220600 |
| 2021-07-08 | $0.0125400 | $0.0118300 | $0.0121600 | $0.009205 |
| 2021-07-09 | $0.0118300 | $0.0114900 | $0.0121700 | $0.008789 |
| 2021-07-10 | $0.0114900 | $0.0126400 | $0.0126500 | $0.009781 |
| 2021-07-13 | $0.009265 | $0.007857 | $0.009494 | $0.006875 |
| 2021-07-14 | $0.007857 | $0.007840 | $0.007873 | $0.007823 |
| 2021-07-16 | $0.007648 | $0.006908 | $0.007536 | $0.005966 |
| 2021-07-17 | $0.006908 | $0.007256 | $0.007571 | $0.005047 |
| 2021-07-18 | $0.007256 | $0.007290 | $0.007295 | $0.007246 |
| 2021-07-20 | $0.006170 | $0.0041710 | $0.005959 | $0.0041710 |
| 2021-07-21 | $0.0041710 | $0.0041450 | $0.0041830 | $0.0041440 |
| 2021-07-28 | $0.007899 | $0.007606 | $0.008006 | $0.007606 |
| 2021-07-29 | $0.007606 | $0.007567 | $0.007651 | $0.007558 |
| 2021-08-02 | $0.007177 | $0.007049 | $0.007049 | $0.007049 |
| 2021-08-03 | $0.007049 | $0.007112 | $0.007113 | $0.0042670 |
| 2021-08-05 | $0.005563 | $0.0049070 | $0.005724 | $0.0049070 |
| 2021-08-06 | $0.0049070 | $0.008999 | $0.008999 | $0.0038570 |
| 2021-08-07 | $0.008999 | $0.009001 | $0.009015 | $0.008950 |
| 2021-08-09 | $0.007451 | $0.007407 | $0.009259 | $0.007407 |
| 2021-08-10 | $0.007407 | $0.006840 | $0.0109400 | $0.006840 |
| 2021-08-11 | $0.006840 | $0.006855 | $0.006870 | $0.006814 |
| 2021-08-12 | $0.0109300 | $0.0106600 | $0.0106600 | $0.006220 |
| 2021-08-13 | $0.0106600 | $0.0106800 | $0.0107300 | $0.0106200 |
| 2021-08-14 | $0.0114800 | $0.0117800 | $0.0117800 | $0.007065 |
| 2021-08-15 | $0.0117800 | $0.0136300 | $0.0141000 | $0.007993 |
| 2021-08-16 | $0.0136300 | $0.0137900 | $0.0138700 | $0.0135800 |
| 2021-08-18 | $0.0120600 | $0.0120700 | $0.0120700 | $0.0120700 |
| 2021-08-19 | $0.0120700 | $0.0120400 | $0.0121400 | $0.0120300 |
| 2021-08-25 | $0.009061 | $0.009309 | $0.009309 | $0.009309 |
| 2021-08-26 | $0.009309 | $0.008902 | $0.008902 | $0.008902 |
| 2021-08-27 | $0.008902 | $0.009327 | $0.009327 | $0.009327 |
| 2021-08-28 | $0.009327 | $0.009295 | $0.009295 | $0.009295 |
| 2021-08-29 | $0.009295 | $0.009271 | $0.009271 | $0.009271 |
| 2021-08-30 | $0.009271 | $0.009248 | $0.009287 | $0.009234 |
| 2021-09-02 | $0.008791 | $0.008871 | $0.008871 | $0.008871 |
| 2021-09-03 | $0.008871 | $0.008851 | $0.008892 | $0.008840 |
| 2021-09-05 | $0.008489 | $0.008803 | $0.008803 | $0.008803 |
| 2021-09-06 | $0.008803 | $0.008958 | $0.009485 | $0.0047420 |
| 2021-09-07 | $0.008958 | $0.007497 | $0.008434 | $0.007497 |
| 2021-09-08 | $0.007497 | $0.007530 | $0.007535 | $0.007434 |
| 2021-09-11 | $0.007625 | $0.007678 | $0.007678 | $0.007678 |
| 2021-09-12 | $0.007678 | $0.007828 | $0.007828 | $0.007828 |
| 2021-09-13 | $0.007828 | $0.007841 | $0.007866 | $0.007821 |
| 2021-09-16 | $0.008185 | $0.007642 | $0.008120 | $0.007642 |
| 2021-09-17 | $0.007642 | $0.007568 | $0.007568 | $0.007568 |
| 2021-09-18 | $0.007568 | $0.007551 | $0.007577 | $0.007545 |
| 2021-09-19 | $0.007730 | $0.007560 | $0.007560 | $0.007560 |
| 2021-09-20 | $0.007560 | $0.007513 | $0.007574 | $0.007491 |
| 2021-09-21 | $0.006868 | $0.006514 | $0.006514 | $0.006514 |
| 2021-09-22 | $0.006514 | $0.006972 | $0.006972 | $0.006972 |
| 2021-09-23 | $0.006972 | $0.006931 | $0.007016 | $0.006929 |
| 2021-09-24 | $0.007183 | $0.006856 | $0.006856 | $0.006856 |
| 2021-09-25 | $0.006856 | $0.006847 | $0.006876 | $0.006823 |
| 2021-09-29 | $0.006569 | $0.006646 | $0.006646 | $0.0041540 |
| 2021-09-30 | $0.006646 | $0.007013 | $0.007013 | $0.007013 |
| 2021-10-01 | $0.007013 | $0.009633 | $0.009633 | $0.0048160 |
| 2021-10-02 | $0.009633 | $0.0100700 | $0.0101300 | $0.009538 |
| 2021-10-04 | $0.009647 | $0.009855 | $0.009855 | $0.009855 |
| 2021-10-05 | $0.009855 | $0.0139100 | $0.0139100 | $0.007211 |
| 2021-10-06 | $0.0139100 | $0.0138500 | $0.0139100 | $0.0138300 |
| 2021-10-07 | $0.009409 | $0.0145200 | $0.0145200 | $0.007531 |
| 2021-10-08 | $0.0145200 | $0.0145900 | $0.0146000 | $0.0145100 |
| 2021-10-10 | $0.0148400 | $0.009299 | $0.0147700 | $0.009299 |
| 2021-10-11 | $0.009299 | $0.008050 | $0.009775 | $0.008050 |
| 2021-10-12 | $0.008050 | $0.0145600 | $0.0145600 | $0.007842 |
| 2021-10-13 | $0.0145600 | $0.0149200 | $0.0149200 | $0.0149200 |
| 2021-10-14 | $0.0149200 | $0.0149100 | $0.0149100 | $0.0149100 |
| 2021-10-15 | $0.0149100 | $0.0148600 | $0.0149400 | $0.0148500 |
| 2021-10-16 | $0.008636 | $0.008523 | $0.008523 | $0.008523 |
| 2021-10-17 | $0.008523 | $0.008613 | $0.008613 | $0.008613 |
| 2021-10-18 | $0.008613 | $0.008703 | $0.008703 | $0.008600 |
| 2021-10-19 | $0.0111700 | $0.0102900 | $0.0180000 | $0.0102900 |
| 2021-10-20 | $0.0102900 | $0.0102500 | $0.0103000 | $0.0102400 |
| 2021-10-21 | $0.0184900 | $0.0174400 | $0.0174400 | $0.0174400 |
| 2021-10-22 | $0.0174400 | $0.009711 | $0.0169900 | $0.009711 |
| 2021-10-23 | $0.009711 | $0.0177800 | $0.0177800 | $0.009810 |
| 2021-10-24 | $0.0177800 | $0.0176500 | $0.0176500 | $0.0176500 |
| 2021-10-25 | $0.0176500 | $0.0208200 | $0.0214500 | $0.0113600 |
| 2021-10-26 | $0.0208200 | $0.0211100 | $0.0229200 | $0.0114600 |
| 2021-10-27 | $0.0211100 | $0.0245600 | $0.0251400 | $0.0116900 |
| 2021-10-28 | $0.0245600 | $0.0246600 | $0.0247400 | $0.0245400 |
| 2021-10-30 | $0.0267800 | $0.0290900 | $0.0297100 | $0.0216600 |
| 2021-10-31 | $0.0290900 | $0.0294500 | $0.0306700 | $0.0220900 |
| 2021-11-01 | $0.0294500 | $0.0295700 | $0.0296200 | $0.0293700 |
| 2021-11-02 | $0.0335300 | $0.0373200 | $0.0379600 | $0.0272000 |
| 2021-11-03 | $0.0373200 | $0.0383900 | $0.0472000 | $0.0371300 |
| 2021-11-04 | $0.0383900 | $0.0460900 | $0.0460900 | $0.0307200 |
| 2021-11-05 | $0.0460900 | $0.0459600 | $0.0461400 | $0.0458500 |
| 2021-11-08 | $0.0785 | $0.0662 | $0.0838 | $0.0439100 |
| 2021-11-09 | $0.0662 | $0.0656 | $0.0656 | $0.0441800 |
| 2021-11-10 | $0.0656 | $0.0350600 | $0.0636 | $0.0201300 |
| 2021-11-11 | $0.0350600 | $0.0532 | $0.0570 | $0.0226900 |
| 2021-11-12 | $0.0532 | $0.0359300 | $0.0526 | $0.0243800 |
| 2021-11-13 | $0.0359300 | $0.0270500 | $0.0360700 | $0.0193200 |
| 2021-11-14 | $0.0270500 | $0.0275100 | $0.0275100 | $0.0275100 |
| 2021-11-15 | $0.0275100 | $0.0178100 | $0.0267200 | $0.0178100 |
| 2021-11-16 | $0.0178100 | $0.0246400 | $0.0246400 | $0.0168300 |
| 2021-11-17 | $0.0246400 | $0.0211300 | $0.0247500 | $0.0211300 |
| 2021-11-18 | $0.0211300 | $0.0211700 | $0.0212600 | $0.0210500 |
| 2021-11-19 | $0.0199300 | $0.0197700 | $0.0203500 | $0.0151200 |
| 2021-11-20 | $0.0197700 | $0.0198800 | $0.0199300 | $0.0197300 |
| 2021-11-21 | $0.0197200 | $0.0193700 | $0.0193700 | $0.0193700 |
| 2021-11-22 | $0.0193700 | $0.0225200 | $0.0225200 | $0.0157600 |
| 2021-11-23 | $0.0225200 | $0.0230300 | $0.0230300 | $0.0230300 |
| 2021-11-24 | $0.0230300 | $0.0230400 | $0.0230600 | $0.0230100 |
| 2021-11-25 | $0.0142900 | $0.0123800 | $0.0147400 | $0.0123800 |
| 2021-11-26 | $0.0123800 | $0.0113000 | $0.0118300 | $0.0113000 |
| 2021-11-27 | $0.0113000 | $0.0115100 | $0.0115100 | $0.0115100 |
| 2021-11-28 | $0.0115100 | $0.008026 | $0.0120400 | $0.008026 |
| 2021-11-29 | $0.008026 | $0.0150400 | $0.0150400 | $0.008098 |
| 2021-11-30 | $0.0150400 | $0.0108300 | $0.0148100 | $0.0108300 |
| 2021-12-01 | $0.0108300 | $0.0148800 | $0.0148800 | $0.0108700 |
| 2021-12-02 | $0.0148800 | $0.009044 | $0.0147000 | $0.009044 |
| 2021-12-03 | $0.009044 | $0.0134200 | $0.0139500 | $0.008586 |
| 2021-12-04 | $0.0134200 | $0.0123100 | $0.0123100 | $0.0123100 |
| 2021-12-05 | $0.0123100 | $0.009398 | $0.0123700 | $0.009398 |
| 2021-12-06 | $0.009398 | $0.009605 | $0.009605 | $0.009605 |
| 2021-12-07 | $0.009605 | $0.009620 | $0.009620 | $0.009620 |
| 2021-12-08 | $0.009620 | $0.009604 | $0.009629 | $0.009571 |
| 2021-12-09 | $0.009597 | $0.0119000 | $0.0119000 | $0.009043 |
| 2021-12-10 | $0.0119000 | $0.0118000 | $0.0118000 | $0.0118000 |
| 2021-12-11 | $0.0118000 | $0.0123500 | $0.0123500 | $0.0123500 |
| 2021-12-12 | $0.0123500 | $0.008018 | $0.0125300 | $0.008018 |
| 2021-12-13 | $0.008018 | $0.007999 | $0.008034 | $0.007964 |
| 2021-12-15 | $0.007742 | $0.006844 | $0.007822 | $0.006844 |
| 2021-12-16 | $0.006844 | $0.0114300 | $0.0114300 | $0.006669 |
| 2021-12-17 | $0.0114300 | $0.006463 | $0.0110800 | $0.006463 |
| 2021-12-18 | $0.006463 | $0.006561 | $0.006561 | $0.006561 |
| 2021-12-19 | $0.006561 | $0.007005 | $0.0112100 | $0.006538 |
| 2021-12-20 | $0.007005 | $0.006977 | $0.007011 | $0.006938 |
| 2021-12-21 | $0.006099 | $0.0048920 | $0.006359 | $0.0048920 |
| 2021-12-22 | $0.0048920 | $0.0048950 | $0.0049000 | $0.0048810 |
| 2021-12-23 | $0.007292 | $0.005083 | $0.007625 | $0.005083 |
| 2021-12-24 | $0.005083 | $0.0116900 | $0.0116900 | $0.005084 |
| 2021-12-25 | $0.0116900 | $0.0116000 | $0.0116000 | $0.0116000 |
| 2021-12-26 | $0.0116000 | $0.0111700 | $0.0116800 | $0.0101600 |
| 2021-12-27 | $0.0111700 | $0.005579 | $0.0111600 | $0.005071 |
| 2021-12-28 | $0.005579 | $0.0047540 | $0.009507 | $0.0047540 |
| 2021-12-29 | $0.0047540 | $0.0046470 | $0.0046470 | $0.0046470 |
| 2021-12-30 | $0.0046470 | $0.0047130 | $0.0047130 | $0.0047130 |
| 2021-12-31 | $0.0047130 | $0.005082 | $0.0101600 | $0.0046200 |
| 2022-01-01 | $0.005082 | $0.005098 | $0.005115 | $0.005082 |
| 2022-01-02 | $0.005251 | $0.009461 | $0.009461 | $0.0047310 |
| 2022-01-03 | $0.009461 | $0.009429 | $0.009461 | $0.009429 |
| 2022-01-04 | $0.008826 | $0.009165 | $0.009165 | $0.005041 |
| 2022-01-05 | $0.009165 | $0.0047780 | $0.008687 | $0.0047780 |
| 2022-01-06 | $0.0047780 | $0.0047950 | $0.0047970 | $0.0047620 |
| 2022-01-07 | $0.0047400 | $0.008309 | $0.008309 | $0.0045700 |
| 2022-01-08 | $0.008309 | $0.008337 | $0.008337 | $0.008337 |
| 2022-01-09 | $0.008337 | $0.008374 | $0.008374 | $0.008374 |
| 2022-01-10 | $0.008374 | $0.008367 | $0.008367 | $0.008367 |
| 2022-01-11 | $0.008367 | $0.008348 | $0.008377 | $0.008333 |
| 2022-01-12 | $0.005557 | $0.005270 | $0.005710 | $0.005270 |
| 2022-01-13 | $0.005270 | $0.006812 | $0.007664 | $0.0046830 |
| 2022-01-14 | $0.006812 | $0.006463 | $0.006894 | $0.0047400 |
| 2022-01-15 | $0.006463 | $0.006463 | $0.006463 | $0.006463 |
| 2022-01-16 | $0.006463 | $0.006465 | $0.006465 | $0.006465 |
| 2022-01-17 | $0.006465 | $0.006450 | $0.006480 | $0.006443 |
| 2022-01-18 | $0.006334 | $0.0046610 | $0.006356 | $0.0046610 |
| 2022-01-19 | $0.0046610 | $0.0046730 | $0.0046740 | $0.0046490 |
| 2022-01-20 | $0.005001 | $0.008546 | $0.008546 | $0.0048840 |
| 2022-01-21 | $0.008546 | $0.0047410 | $0.007659 | $0.0047410 |
| 2022-01-22 | $0.0047410 | $0.0045600 | $0.0045600 | $0.0045600 |
| 2022-01-23 | $0.0045600 | $0.0046020 | $0.0046050 | $0.0045460 |
| 2022-01-24 | $0.0047170 | $0.006974 | $0.007341 | $0.0044040 |
| 2022-01-25 | $0.006974 | $0.007025 | $0.007025 | $0.007025 |
| 2022-01-26 | $0.007025 | $0.0044200 | $0.006998 | $0.0044200 |
| 2022-01-27 | $0.0044200 | $0.007066 | $0.007066 | $0.0037190 |
| 2022-01-28 | $0.007066 | $0.007171 | $0.007171 | $0.007171 |
| 2022-01-29 | $0.007171 | $0.007203 | $0.007220 | $0.007159 |
| 2022-02-01 | $0.006159 | $0.006195 | $0.006195 | $0.006195 |
| 2022-02-02 | $0.006195 | $0.0040610 | $0.005907 | $0.0040610 |
| 2022-02-03 | $0.0040610 | $0.0040730 | $0.0040730 | $0.0040480 |
| 2022-02-04 | $0.0041060 | $0.0045750 | $0.0045750 | $0.0045750 |
| 2022-02-05 | $0.0045750 | $0.0045560 | $0.0045560 | $0.0045560 |
| 2022-02-06 | $0.0045560 | $0.0046650 | $0.0046650 | $0.0046650 |
| 2022-02-07 | $0.0046650 | $0.0048250 | $0.0048250 | $0.0048250 |
| 2022-02-08 | $0.0048250 | $0.0048490 | $0.0048490 | $0.0048490 |
| 2022-02-09 | $0.0048490 | $0.0048870 | $0.0048870 | $0.0048870 |
| 2022-02-10 | $0.0048870 | $0.0047880 | $0.0047880 | $0.0047880 |
| 2022-02-11 | $0.0047880 | $0.0046640 | $0.0046640 | $0.0046640 |
| 2022-02-12 | $0.0046640 | $0.0046500 | $0.0046670 | $0.0046480 |
| 2022-02-13 | $0.0046460 | $0.0046280 | $0.0046280 | $0.0046280 |
| 2022-02-14 | $0.0046280 | $0.0046810 | $0.0046810 | $0.0046810 |
| 2022-02-15 | $0.0046810 | $0.006241 | $0.006241 | $0.0049030 |
| 2022-02-16 | $0.006241 | $0.006145 | $0.006145 | $0.006145 |
| 2022-02-17 | $0.006145 | $0.005676 | $0.005676 | $0.005676 |
| 2022-02-18 | $0.005676 | $0.005599 | $0.005599 | $0.005599 |
| 2022-02-19 | $0.005599 | $0.0048130 | $0.0108300 | $0.0040110 |
| 2022-02-20 | $0.0048130 | $0.0049920 | $0.0049920 | $0.0046080 |
| 2022-02-21 | $0.0049920 | $0.0048150 | $0.0048150 | $0.0048150 |
| 2022-02-22 | $0.0048150 | $0.0042090 | $0.0049750 | $0.0042090 |
| 2022-02-23 | $0.0042090 | $0.0044730 | $0.005591 | $0.0041000 |
| 2022-02-24 | $0.0044730 | $0.0038350 | $0.0046020 | $0.0038350 |
| 2022-02-25 | $0.0038350 | $0.0035320 | $0.0039240 | $0.0035320 |
| 2022-02-26 | $0.0035320 | $0.0035220 | $0.0035220 | $0.0035220 |
| 2022-02-27 | $0.0035220 | $0.0035020 | $0.0035350 | $0.0035010 |
| 2022-02-28 | $0.0033940 | $0.0038870 | $0.0038870 | $0.0038870 |
| 2022-03-01 | $0.0038870 | $0.0039990 | $0.0039990 | $0.0039990 |
| 2022-03-02 | $0.0039990 | $0.0039540 | $0.0039540 | $0.0039540 |
| 2022-03-03 | $0.0039540 | $0.0039520 | $0.0039580 | $0.0039350 |
| 2022-03-04 | $0.0038230 | $0.0035240 | $0.0035240 | $0.0035240 |
| 2022-03-05 | $0.0035240 | $0.0035200 | $0.0035260 | $0.0035060 |
| 2022-03-06 | $0.0035470 | $0.0034590 | $0.0034590 | $0.0034590 |
| 2022-03-07 | $0.0034590 | $0.0034230 | $0.0034230 | $0.0034230 |
| 2022-03-08 | $0.0034230 | $0.0034400 | $0.0034440 | $0.0034110 |
| 2022-03-09 | $0.0034870 | $0.0037770 | $0.0037770 | $0.0037770 |
| 2022-03-10 | $0.0037770 | $0.0031550 | $0.0035500 | $0.0031550 |
| 2022-03-11 | $0.0031550 | $0.0031490 | $0.0031560 | $0.0031470 |
| 2022-03-12 | $0.0030990 | $0.0031040 | $0.0031040 | $0.0031040 |
| 2022-03-13 | $0.0031040 | $0.0031150 | $0.0031160 | $0.0030990 |
| 2022-03-15 | $0.0031760 | $0.0031450 | $0.0031450 | $0.0031450 |
| 2022-03-16 | $0.0031450 | $0.0031400 | $0.0031550 | $0.0031360 |
| 2022-03-17 | $0.0032910 | $0.0032770 | $0.0032770 | $0.0032770 |
| 2022-03-18 | $0.0032770 | $0.0033430 | $0.0033430 | $0.0033430 |
| 2022-03-19 | $0.0033430 | $0.0033790 | $0.0033790 | $0.0033790 |
| 2022-03-20 | $0.0033790 | $0.0032990 | $0.0032990 | $0.0032990 |
| 2022-03-21 | $0.0032990 | $0.0032840 | $0.0032840 | $0.0032840 |
| 2022-03-22 | $0.0032840 | $0.0033900 | $0.0033900 | $0.0033900 |
| 2022-03-23 | $0.0033900 | $0.0034320 | $0.0034320 | $0.0034320 |
| 2022-03-24 | $0.0034320 | $0.0034410 | $0.0034540 | $0.0034270 |
| 2022-03-25 | $0.0035210 | $0.0035470 | $0.0035470 | $0.0035470 |
| 2022-03-26 | $0.0035470 | $0.0035630 | $0.006236 | $0.0035630 |
| 2022-03-27 | $0.0035630 | $0.006558 | $0.006558 | $0.0037470 |
| 2022-03-28 | $0.006558 | $0.006550 | $0.006564 | $0.006534 |
| 2022-03-29 | $0.0042420 | $0.0047450 | $0.0047450 | $0.0042700 |
| 2022-03-30 | $0.0047450 | $0.0047060 | $0.0047060 | $0.0047060 |
| 2022-03-31 | $0.0047060 | $0.0040970 | $0.0045520 | $0.0040970 |
| 2022-04-01 | $0.0040970 | $0.0037040 | $0.0046300 | $0.0037040 |
| 2022-04-02 | $0.0037040 | $0.0037000 | $0.0037040 | $0.0036880 |
| 2022-04-04 | $0.0037130 | $0.0037290 | $0.0037290 | $0.0037290 |
| 2022-04-05 | $0.0037290 | $0.0036400 | $0.0036400 | $0.0036400 |
| 2022-04-06 | $0.0036400 | $0.0030220 | $0.0034540 | $0.0030220 |
| 2022-04-07 | $0.0030220 | $0.0030430 | $0.0030430 | $0.0030430 |
| 2022-04-08 | $0.0030430 | $0.0033820 | $0.005918 | $0.0029590 |
| 2022-04-09 | $0.0033820 | $0.0034210 | $0.0034210 | $0.0034210 |
| 2022-04-10 | $0.0034210 | $0.005480 | $0.005480 | $0.0033720 |
| 2022-04-11 | $0.005480 | $0.0027680 | $0.005140 | $0.0027680 |
| 2022-04-12 | $0.0027680 | $0.0028060 | $0.0032070 | $0.0028060 |
| 2022-04-13 | $0.0028060 | $0.0028080 | $0.0028140 | $0.0028020 |
| 2022-04-15 | $0.0027970 | $0.0028390 | $0.0028390 | $0.0028390 |
| 2022-04-16 | $0.0028390 | $0.0028350 | $0.0028410 | $0.0028330 |
| 2022-04-17 | $0.0028270 | $0.0047630 | $0.0047630 | $0.0027780 |
| 2022-04-18 | $0.0047630 | $0.0020410 | $0.0048970 | $0.0020410 |
| 2022-04-19 | $0.0020410 | $0.0020750 | $0.0024900 | $0.0020750 |
| 2022-04-20 | $0.0020750 | $0.0020650 | $0.0020780 | $0.0020640 |
| 2022-04-21 | $0.0024830 | $0.0024290 | $0.0024290 | $0.0024290 |
| 2022-04-22 | $0.0024290 | $0.0024290 | $0.0024300 | $0.0024140 |
| 2022-04-24 | $0.0019720 | $0.0019730 | $0.0019730 | $0.0019730 |
| 2022-04-25 | $0.0019730 | $0.0019490 | $0.0019760 | $0.0019430 |
| 2022-04-26 | $0.0020220 | $0.0019060 | $0.0019060 | $0.0019060 |
| 2022-04-27 | $0.0019060 | $0.0031400 | $0.0031400 | $0.0019630 |
| 2022-04-28 | $0.0031400 | $0.0019870 | $0.0031800 | $0.0019870 |
| 2022-04-29 | $0.0019870 | $0.0019300 | $0.0019300 | $0.0019300 |
| 2022-04-30 | $0.0019300 | $0.0018830 | $0.0018830 | $0.0018830 |
| 2022-05-01 | $0.0018830 | $0.0019240 | $0.0019240 | $0.0019240 |
| 2022-05-02 | $0.0019240 | $0.0019260 | $0.0019260 | $0.0019260 |
| 2022-05-03 | $0.0019260 | $0.0018860 | $0.0018860 | $0.0018860 |
| 2022-05-04 | $0.0018860 | $0.0019840 | $0.0019840 | $0.0019840 |
| 2022-05-05 | $0.0019840 | $0.0019810 | $0.0019870 | $0.0019770 |
| 2022-05-06 | $0.0018270 | $0.0032410 | $0.0032410 | $0.0018000 |
| 2022-05-07 | $0.0032410 | $0.0032370 | $0.0032450 | $0.0032350 |
| 2022-05-08 | $0.0031920 | $0.0017020 | $0.0030630 | $0.0017020 |
| 2022-05-09 | $0.0017020 | $0.0015040 | $0.0015040 | $0.0015040 |
| 2022-05-10 | $0.0015040 | $0.0015510 | $0.0015510 | $0.0015510 |
| 2022-05-11 | $0.0015510 | $0.0014510 | $0.0014510 | $0.0014510 |
| 2022-05-12 | $0.0014510 | $0.0014460 | $0.0014460 | $0.0014460 |
| 2022-05-13 | $0.0014460 | $0.0014620 | $0.0014620 | $0.0014620 |
| 2022-05-14 | $0.0014620 | $0.0015030 | $0.0024040 | $0.0012020 |
| 2022-05-15 | $0.0015030 | $0.0028170 | $0.0028170 | $0.0015650 |
| 2022-05-16 | $0.0028170 | $0.0027970 | $0.0028170 | $0.0027910 |
| 2022-05-17 | $0.0011940 | $0.0012170 | $0.0015210 | $0.0012170 |
| 2022-05-18 | $0.0012170 | $0.0012240 | $0.0012260 | $0.0012160 |
| 2022-05-20 | $0.0012110 | $0.0011670 | $0.0014580 | $0.0011670 |
| 2022-05-21 | $0.0011670 | $0.0020590 | $0.0020590 | $0.0011760 |
| 2022-05-22 | $0.0020590 | $0.0015130 | $0.0021190 | $0.0015130 |
| 2022-05-23 | $0.0015130 | $0.0014540 | $0.0014540 | $0.0014540 |
| 2022-05-24 | $0.0014540 | $0.0017780 | $0.0017780 | $0.0014820 |
| 2022-05-25 | $0.0017780 | $0.0017700 | $0.0017700 | $0.0017700 |
| 2022-05-26 | $0.0017700 | $0.0011680 | $0.0017510 | $0.0011680 |
| 2022-05-27 | $0.0011680 | $0.0011440 | $0.0017160 | $0.0011440 |
| 2022-05-28 | $0.0011440 | $0.0011470 | $0.0011510 | $0.0011410 |
| 2022-05-29 | $0.0011610 | $0.0011780 | $0.0011780 | $0.0011780 |
| 2022-05-30 | $0.0011780 | $0.0012690 | $0.0012690 | $0.0012690 |
| 2022-05-31 | $0.0012690 | $0.0019070 | $0.0019070 | $0.0012710 |
| 2022-06-01 | $0.0019070 | $0.0011920 | $0.0017870 | $0.0011920 |
| 2022-06-02 | $0.0011920 | $0.0012180 | $0.0012180 | $0.0012180 |
| 2022-06-03 | $0.0012180 | $0.0011870 | $0.0011870 | $0.0011870 |
| 2022-06-04 | $0.0011870 | $0.0011940 | $0.0011940 | $0.0011940 |
| 2022-06-05 | $0.0011940 | $0.0017940 | $0.0017940 | $0.0011960 |
| 2022-06-06 | $0.0017940 | $0.0012540 | $0.0018810 | $0.0012540 |
| 2022-06-07 | $0.0012540 | $0.0015560 | $0.0021780 | $0.0012440 |
| 2022-06-08 | $0.0015560 | $0.0015650 | $0.0015650 | $0.0015520 |
| 2022-06-09 | $0.0015090 | $0.0015040 | $0.0018050 | $0.0015040 |
| 2022-06-10 | $0.0015040 | $0.0017440 | $0.0017440 | $0.0014530 |
| 2022-06-11 | $0.0017440 | $0.0014190 | $0.0017030 | $0.0014190 |
| 2022-06-12 | $0.0014190 | $0.0013290 | $0.0013290 | $0.0013290 |
| 2022-06-13 | $0.0013290 | $0.0013400 | $0.0013410 | $0.0013220 |
| 2022-06-15 | $0.0008850 | $0.0009030 | $0.0009030 | $0.0009030 |
| 2022-06-16 | $0.0009030 | $0.0009020 | $0.0009110 | $0.0008990 |
| 2022-06-17 | $0.0012220 | $0.0008170 | $0.0012260 | $0.0008170 |
| 2022-06-18 | $0.0008170 | $0.0011370 | $0.0011370 | $0.0007580 |
| 2022-06-19 | $0.0011370 | $0.0012330 | $0.0012330 | $0.0012330 |
| 2022-06-20 | $0.0012330 | $0.0012330 | $0.0012330 | $0.0008220 |
| 2022-06-21 | $0.0012330 | $0.0010350 | $0.0012420 | $0.0010350 |
| 2022-06-22 | $0.0010350 | $0.0010310 | $0.0010350 | $0.0010220 |
| 2022-06-23 | $0.0011970 | $0.0010550 | $0.0012660 | $0.0010550 |
| 2022-06-24 | $0.0010550 | $0.0010510 | $0.0010590 | $0.0010490 |
| 2022-06-25 | $0.0010610 | $0.0010740 | $0.0010740 | $0.0010740 |
| 2022-06-26 | $0.0010740 | $0.0010520 | $0.0010520 | $0.0010520 |
| 2022-06-27 | $0.0010520 | $0.0008290 | $0.0010360 | $0.0008290 |
| 2022-06-28 | $0.0008290 | $0.0010130 | $0.0010130 | $0.0008100 |
| 2022-06-29 | $0.0010130 | $0.0008040 | $0.0010050 | $0.0008040 |
| 2022-06-30 | $0.0008040 | $0.0007960 | $0.0007960 | $0.0007960 |
| 2022-07-01 | $0.0007960 | $0.0008060 | $0.0008060 | $0.0007860 |
| 2022-07-02 | $0.0007700 | $0.0007690 | $0.0007690 | $0.0007690 |
| 2022-07-03 | $0.0007690 | $0.0007680 | $0.0007710 | $0.0007670 |
| 2022-07-04 | $0.0011580 | $0.0008080 | $0.0012130 | $0.0008080 |
| 2022-07-05 | $0.0008080 | $0.0008060 | $0.0008060 | $0.0008060 |
| 2022-07-06 | $0.0008060 | $0.0008220 | $0.0008220 | $0.0008220 |
| 2022-07-07 | $0.0008220 | $0.0008210 | $0.0008230 | $0.0008190 |
| 2022-07-08 | $0.0008640 | $0.0008640 | $0.0012960 | $0.0008640 |
| 2022-07-09 | $0.0008640 | $0.0008660 | $0.0008660 | $0.0008570 |
| 2022-07-10 | $0.0010790 | $0.0010420 | $0.0010420 | $0.0010420 |
| 2022-07-11 | $0.0010420 | $0.0007980 | $0.0009970 | $0.0007980 |
| 2022-07-12 | $0.0007980 | $0.0007720 | $0.0007720 | $0.0007720 |
| 2022-07-13 | $0.0007720 | $0.0008090 | $0.0008090 | $0.0008090 |
| 2022-07-14 | $0.0008090 | $0.0008230 | $0.0008230 | $0.0008230 |
| 2022-07-15 | $0.0008230 | $0.0008330 | $0.0008330 | $0.0008330 |
| 2022-07-16 | $0.0008330 | $0.0008480 | $0.0008480 | $0.0008480 |
| 2022-07-17 | $0.0008480 | $0.0008320 | $0.0008320 | $0.0008320 |
| 2022-07-18 | $0.0008320 | $0.0008980 | $0.0008980 | $0.0008980 |
| 2022-07-19 | $0.0008980 | $0.0009360 | $0.0009360 | $0.0009360 |
| 2022-07-20 | $0.0009360 | $0.0009340 | $0.0009370 | $0.0009280 |
| 2022-07-21 | $0.0009290 | $0.0009260 | $0.0009260 | $0.0009260 |
| 2022-07-22 | $0.0009260 | $0.0009080 | $0.0009080 | $0.0009080 |
| 2022-07-23 | $0.0009080 | $0.0008980 | $0.0008980 | $0.0008980 |
| 2022-07-24 | $0.0008980 | $0.0009030 | $0.0009030 | $0.0009030 |
| 2022-07-25 | $0.0009030 | $0.0008970 | $0.0009060 | $0.0008960 |
| 2022-07-26 | $0.0008520 | $0.0008500 | $0.0010630 | $0.0008500 |
| 2022-07-27 | $0.0008500 | $0.0009180 | $0.0009180 | $0.0009180 |
| 2022-07-28 | $0.0009180 | $0.0009540 | $0.0009540 | $0.0009540 |
| 2022-07-29 | $0.0009540 | $0.0009510 | $0.0009510 | $0.0009510 |
| 2022-07-30 | $0.0009510 | $0.0011820 | $0.0011820 | $0.0009460 |
| 2022-07-31 | $0.0011820 | $0.0011650 | $0.0011650 | $0.0011650 |
| 2022-08-01 | $0.0011650 | $0.0009310 | $0.0011640 | $0.0009310 |
| 2022-08-02 | $0.0009310 | $0.0009200 | $0.0009200 | $0.0009200 |
| 2022-08-03 | $0.0009200 | $0.0009130 | $0.0009130 | $0.0009130 |
| 2022-08-04 | $0.0009130 | $0.0009050 | $0.0011310 | $0.0009050 |
| 2022-08-05 | $0.0009050 | $0.0009330 | $0.0009330 | $0.0009330 |
| 2022-08-06 | $0.0009330 | $0.0009180 | $0.0009180 | $0.0009180 |
| 2022-08-07 | $0.0009180 | $0.0009270 | $0.0009270 | $0.0009270 |
| 2022-08-08 | $0.0009270 | $0.0009530 | $0.0009530 | $0.0009530 |
| 2022-08-09 | $0.0009530 | $0.0009260 | $0.0009260 | $0.0009260 |
| 2022-08-10 | $0.0009260 | $0.0009580 | $0.0009580 | $0.0009580 |
| 2022-08-11 | $0.0009580 | $0.0009580 | $0.0009580 | $0.0009580 |
| 2022-08-12 | $0.0009580 | $0.0009560 | $0.0009590 | $0.0009510 |
| 2022-08-13 | $0.0009760 | $0.0009780 | $0.0009780 | $0.0009780 |
| 2022-08-14 | $0.0009780 | $0.0009720 | $0.0009720 | $0.0009720 |
| 2022-08-15 | $0.0009720 | $0.0009640 | $0.0009640 | $0.0009640 |
| 2022-08-16 | $0.0009640 | $0.0009540 | $0.0009540 | $0.0009540 |
| 2022-08-17 | $0.0009540 | $0.0009340 | $0.0009340 | $0.0009340 |
| 2022-08-18 | $0.0009340 | $0.0009280 | $0.0009280 | $0.0009280 |
| 2022-08-19 | $0.0009280 | $0.0008330 | $0.0008330 | $0.0008330 |
| 2022-08-20 | $0.0008330 | $0.0008460 | $0.0008460 | $0.0008460 |
| 2022-08-21 | $0.0008460 | $0.0008610 | $0.0008610 | $0.0008610 |
| 2022-08-22 | $0.0008610 | $0.0008560 | $0.0008560 | $0.0008560 |
| 2022-08-23 | $0.0008560 | $0.0008610 | $0.0008610 | $0.0008610 |
| 2022-08-24 | $0.0008610 | $0.0008550 | $0.0008550 | $0.0008550 |
| 2022-08-25 | $0.0008550 | $0.0008540 | $0.0008560 | $0.0008530 |
| 2022-08-27 | $0.0008100 | $0.0008020 | $0.0008020 | $0.0008020 |
| 2022-08-28 | $0.0008020 | $0.0007820 | $0.0007820 | $0.0007820 |
| 2022-08-29 | $0.0007820 | $0.0008120 | $0.0008120 | $0.0008120 |
| 2022-08-30 | $0.0008120 | $0.0008090 | $0.0008120 | $0.0008080 |
| 2022-08-31 | $0.0007920 | $0.0008020 | $0.0008020 | $0.0008020 |
| 2022-09-01 | $0.0008020 | $0.0008050 | $0.0008050 | $0.0008050 |
| 2022-09-02 | $0.0008050 | $0.0007980 | $0.0007980 | $0.0007980 |
| 2022-09-03 | $0.0007980 | $0.0007930 | $0.0007930 | $0.0007930 |
| 2022-09-04 | $0.0007930 | $0.0008000 | $0.0008000 | $0.0008000 |
| 2022-09-05 | $0.0008000 | $0.0007920 | $0.0007920 | $0.0007920 |
| 2022-09-06 | $0.0007920 | $0.0007520 | $0.0007520 | $0.0007520 |
| 2022-09-07 | $0.0007520 | $0.0007720 | $0.0007720 | $0.0007720 |
| 2022-09-08 | $0.0007720 | $0.0007730 | $0.0007730 | $0.0007730 |
| 2022-09-09 | $0.0007730 | $0.0008550 | $0.0008550 | $0.0008550 |
| 2022-09-10 | $0.0008550 | $0.0008660 | $0.0008660 | $0.0008660 |
| 2022-09-11 | $0.0008660 | $0.0008740 | $0.0008740 | $0.0008740 |
| 2022-09-12 | $0.0008740 | $0.0008960 | $0.0008960 | $0.0008960 |
| 2022-09-13 | $0.0008960 | $0.0008860 | $0.0008980 | $0.0008860 |
| 2022-09-14 | $0.0008070 | $0.0008090 | $0.0008090 | $0.0008090 |
| 2022-09-15 | $0.0008090 | $0.0007880 | $0.0007880 | $0.0007880 |
| 2022-09-16 | $0.0007880 | $0.0007920 | $0.0007920 | $0.0007920 |
| 2022-09-17 | $0.0007920 | $0.0007970 | $0.0007980 | $0.0007910 |
| 2022-10-02 | $0.0007730 | $0.0007620 | $0.0007620 | $0.0007620 |
| 2022-10-03 | $0.0007620 | $0.0007640 | $0.0007650 | $0.0007600 |
| زوج | الصرف |
|---|---|
| BLTG/BTC | stocksexchange |
وصف
وصف
عملات ذات صلة
