首页
快讯
资讯
APP
搜索
BMC
Blackmoon-crypto
市值排名：
No.1309
+ 加入自选
BMC行情
平台数据
基本资料
持币地址
历史数据
$0.001338
历史最低价
$2.6668
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
0.016773
0.017345
0.016627
0.016904
19.8763
35.87万
2.
2021-07-21
0.016492
0.017244
0.01622
0.016773
40.7555
35.59万
3.
2021-07-20
0.017778
0.017778
0.016248
0.016492
55.2432
35万
4.
2021-07-19
0.019204
0.019258
0.017751
0.017778
55.9456
37.72万
5.
2021-07-18
0.019935
0.02002
0.019204
0.019204
7.2801
40.75万
6.
2021-07-17
0.022019
0.022019
0.019935
0.019935
24.7117
42.3万
7.
2021-07-16
0.020117
0.022056
0.020117
0.022019
122.85
46.72万
8.
2021-07-15
0.021111
0.021512
0.020117
0.020117
6.7853
42.69万
9.
2021-07-14
0.021413
0.02169
0.020665
0.021111
0.8485
44.8万
10.
2021-07-13
0.022031
0.022031
0.02116
0.021413
0.1156
45.44万
11.
2021-07-12
0.021404
0.022189
0.021404
0.022031
0.978
46.75万
12.
2021-07-11
0.021735
0.021736
0.021292
0.021404
0.0193
45.42万
13.
2021-07-10
0.021685
0.022162
0.02158
0.021735
2.8907
46.12万
14.
2021-07-09
0.021104
0.021823
0.020859
0.021685
0.6718
46.02万
15.
2021-07-08
0.022682
0.022956
0.021063
0.021104
24.4111
44.78万
16.
2021-07-07
0.022476
0.022974
0.021523
0.022682
5.8098
48.13万
17.
2021-07-06
0.023558
0.023558
0.021878
0.022476
15.6121
47.69万
18.
2021-07-05
0.023419
0.025172
0.022918
0.023558
3.2744
49.99万
19.
2021-07-04
0.024136
0.025866
0.023155
0.023419
0.6976
49.69万
20.
2021-07-03
0.021274
0.031186
0.020555
0.024136
146.92
51.22万
21.
2021-07-02
0.020701
0.021554
0.02009
0.021274
7.9689
45.14万
22.
2021-07-01
0.0228
0.023103
0.020664
0.020701
12.8665
43.93万
23.
2021-06-30
0.02369
0.024196
0.022786
0.0228
34.4233
48.38万
24.
2021-06-29
0.024868
0.024968
0.022722
0.02369
11.5797
50.27万
25.
2021-06-28
0.027826
0.027826
0.021538
0.024868
44.1229
52.77万
26.
2021-06-27
0.026647
0.027851
0.026179
0.027826
0.1027
59.05万
27.
2021-06-26
0.026518
0.027501
0.026153
0.026647
10.1844
56.54万
28.
2021-06-25
0.028213
0.029012
0.026512
0.026518
16.9475
56.27万
29.
2021-06-24
0.027775
0.028245
0.026381
0.028213
16.5782
59.87万
30.
2021-06-23
0.026908
0.029245
0.026472
0.027775
26.9359
58.94万
31.
2021-06-22
0.030384
0.030548
0.025546
0.026908
93.2401
57.1万
32.
2021-06-21
0.028875
0.03146
0.026723
0.030384
133.8
64.47万
33.
2021-06-20
0.030695
0.031465
0.026724
0.028875
125.39
61.27万
34.
2021-06-19
0.033062
0.033062
0.030674
0.030695
23.5912
65.13万
35.
2021-06-18
0.0359
0.03597
0.032448
0.033062
37.28
70.16万
36.
2021-06-17
0.036259
0.036654
0.0359
0.0359
25.9655
76.18万
37.
2021-06-16
0.037429
0.037552
0.037153
0.037552
0.0038
79.69万
38.
2021-06-15
0.037018
0.038329
0.03628
0.037429
0.464
79.42万
39.
2021-06-14
0.032669
0.040425
0.031994
0.037018
246.51
78.55万
40.
2021-06-13
0.032031
0.036311
0.02958
0.032669
89.8809
69.32万
41.
2021-06-12
0.030972
0.036504
0.030424
0.032031
600.79
67.97万
42.
2021-06-11
0.03014
0.040713
0.025908
0.030972
682.82
65.72万
43.
2021-06-10
0.022457
0.034937
0.022085
0.03014
736.18
63.96万
44.
2021-06-09
0.023152
0.024373
0.022456
0.022457
72.0132
47.65万
45.
2021-06-08
0.027856
0.027856
0.023152
0.023152
17.3402
49.13万
46.
2021-06-07
0.027843
0.027959
0.027777
0.027856
4.0781
59.11万
47.
2021-06-06
0.027589
0.028275
0.026708
0.027843
24.0429
59.08万
48.
2021-06-05
0.028343
0.029239
0.026975
0.027589
6.5383
58.54万
49.
2021-06-04
0.028872
0.031027
0.026964
0.028343
68.1649
60.14万
50.
2021-06-03
0.030081
0.030436
0.027835
0.028872
3.2707
61.27万
51.
2021-06-02
0.027999
0.030404
0.027488
0.030081
20.3137
63.83万
52.
2021-06-01
0.032823
0.033365
0.027999
0.027999
28.1213
59.41万
53.
2021-05-31
0.039785
0.04051
0.030744
0.032823
106.73
69.65万
54.
2021-05-30
0.041021
0.042134
0.039022
0.039785
936.98
84.42万
55.
2021-05-29
0.041245
0.062496
0.038253
0.041021
3.64万
87.05万
56.
2021-05-28
0.047227
0.054134
0.03453
0.041348
1.69万
87.74万
57.
2021-05-27
0.026542
0.065049
0.024611
0.047298
1.77万
100.37万
58.
2021-05-26
0.024081
0.028345
0.022187
0.026542
52.0692
56.32万
59.
2021-05-25
0.022465
0.029215
0.021495
0.024081
420.77
51.1万
60.
2021-05-24
0.02211
0.024576
0.02076
0.022465
63.5626
47.67万
61.
2021-05-23
0.025014
0.027452
0.02211
0.02211
21.3066
46.92万
62.
2021-05-22
0.029178
0.029178
0.023674
0.025014
8.1058
53.08万
63.
2021-05-21
0.029178
0.029178
0.029178
0.029178
0.0058
61.92万
64.
2021-05-20
0.027841
0.030301
0.027832
0.029224
1.92
62.01万
65.
2021-05-19
0.028179
0.031262
0.024298
0.027841
166.84
59.08万
66.
2021-05-18
0.028736
0.031105
0.028118
0.028179
43.2575
59.8万
67.
2021-05-17
0.03177
0.034227
0.028724
0.028736
65.1461
60.98万
68.
2021-05-16
0.036223
0.036853
0.031705
0.03177
44.7711
67.42万
69.
2021-05-15
0.03808
0.038196
0.034722
0.036223
608.56
76.86万
70.
2021-05-14
0.032234
0.039852
0.027485
0.03808
1219.26
80.81万
71.
2021-05-13
0.035803
0.039853
0.032234
0.032234
499.91
68.4万
72.
2021-05-12
0.035766
0.036185
0.035505
0.035803
8.0695
75.97万
73.
2021-05-11
0.034296
0.036029
0.034296
0.035766
307.98
75.9万
74.
2021-05-10
0.032458
0.042679
0.032046
0.034296
860.58
72.78万
75.
2021-05-09
0.035181
0.037432
0.032458
0.032458
108.98
68.88万
76.
2021-05-08
0.035449
0.037893
0.03412
0.035181
301
74.65万
77.
2021-05-07
0.034111
0.035623
0.03343
0.035623
153.48
75.59万
78.
2021-05-06
0.034424
0.038735
0.031495
0.034111
96.5039
72.38万
79.
2021-05-05
0.045263
0.045263
0.029965
0.034424
1871.45
73.05万
80.
2021-05-04
0.045296
0.046015
0.041394
0.045263
203.96
96.05万
81.
2021-05-03
0.038661
0.048825
0.038661
0.045296
629.31
96.12万
82.
2021-05-02
0.039138
0.040651
0.03793
0.038661
107.5
82.04万
83.
2021-05-01
0.038142
0.039934
0.035741
0.039138
348.93
83.05万
84.
2021-04-30
0.038552
0.039718
0.036839
0.038154
245.94
80.96万
85.
2021-04-29
0.038728
0.039255
0.03802
0.038552
2.9105
81.81万
86.
2021-04-28
0.037957
0.039443
0.037957
0.038783
0.7063
82.3万
87.
2021-04-27
0.038233
0.039605
0.037288
0.037957
44.0309
80.54万
88.
2021-04-26
0.035755
0.038233
0.034552
0.038233
361.06
81.13万
89.
2021-04-25
0.038632
0.038633
0.034044
0.035755
161.69
75.87万
90.
2021-04-24
0.039457
0.041025
0.037654
0.038632
18.4612
81.98万
91.
2021-04-23
0.043712
0.044159
0.039457
0.039457
178.87
83.73万
92.
2021-04-22
0.048735
0.049148
0.043057
0.043712
220.38
92.76万
93.
2021-04-21
0.049055
0.050818
0.047982
0.048735
19.3718
103.42万
94.
2021-04-20
0.049614
0.050585
0.048566
0.049055
14.2604
104.09万
95.
2021-04-19
0.048684
0.05156
0.048684
0.049614
301.05
105.28万
96.
2021-04-18
0.052391
0.052498
0.045804
0.048684
106.25
103.31万
97.
2021-04-17
0.052299
0.055124
0.050114
0.052391
403.5
111.17万
98.
2021-04-16
0.055965
0.056116
0.051277
0.052299
82.3819
110.98万
99.
2021-04-15
0.05707
0.058382
0.054744
0.055965
371
118.76万
100.
2021-04-14
0.057785
0.060736
0.056883
0.05707
260.06
121.1万
