Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.004009 | $0.004067 | $0.003942 | $0.003982 | $172.24 | $14,684.25 |
| 2014-12-02 | $0.003982 | $0.003999 | $0.003791 | $0.003969 | $590.38 | $14,640.22 |
| 2014-12-03 | $0.003974 | $0.003979 | $0.003239 | $0.003300 | $314.55 | $12,172.86 |
| 2014-12-04 | $0.003306 | $0.003937 | $0.003140 | $0.003833 | $199.93 | $14,138.53 |
| 2014-12-05 | $0.003831 | $0.003897 | $0.002632 | $0.002638 | $70.63 | $9,731.53 |
| 2014-12-06 | $0.002637 | $0.003909 | $0.002231 | $0.003848 | $346.38 | $14,195.49 |
| 2014-12-07 | $0.003848 | $0.003848 | $0.003442 | $0.003826 | $71.08 | $14,114.54 |
| 2014-12-08 | $0.003825 | $0.003835 | $0.003691 | $0.003691 | $86.61 | $13,618.52 |
| 2014-12-09 | $0.003691 | $0.003703 | $0.002868 | $0.002878 | $49.44 | $10,616.30 |
| 2014-12-10 | $0.002878 | $0.003636 | $0.002851 | $0.003533 | $73.21 | $13,034.03 |
| 2014-12-11 | $0.003512 | $0.003721 | $0.003408 | $0.003714 | $307.49 | $13,703.37 |
| 2014-12-12 | $0.003720 | $0.003733 | $0.002644 | $0.002644 | $125.12 | $9,755.28 |
| 2014-12-13 | $0.003693 | $0.004708 | $0.003115 | $0.004690 | $112.79 | $17,304.28 |
| 2014-12-14 | $0.004681 | $0.004714 | $0.003620 | $0.003660 | $19.86 | $13,509.54 |
| 2014-12-15 | $0.003658 | $0.004497 | $0.002494 | $0.004489 | $280.54 | $16,569.65 |
| 2014-12-16 | $0.004494 | $0.004496 | $0.002534 | $0.003415 | $159.35 | $12,602.31 |
| 2014-12-17 | $0.003412 | $0.003614 | $0.002548 | $0.002558 | $42.83 | $9,441.89 |
| 2014-12-18 | $0.002558 | $0.003048 | $0.002343 | $0.003021 | $44.58 | $11,148.30 |
| 2014-12-19 | $0.003018 | $0.003404 | $0.002176 | $0.002581 | $54.14 | $9,525.62 |
| 2014-12-20 | $0.002579 | $0.003307 | $0.002566 | $0.003303 | $37.03 | $12,190.29 |
| 2014-12-21 | $0.003299 | $0.003300 | $0.003192 | $0.003212 | $39.20 | $11,858.71 |
| 2014-12-22 | $0.003214 | $0.003374 | $0.002303 | $0.002827 | $214.56 | $10,439.20 |
| 2014-12-23 | $0.002828 | $0.003363 | $0.002808 | $0.003346 | $10.42 | $12,355.03 |
| 2014-12-24 | $0.003344 | $0.003347 | $0.001969 | $0.002088 | $48.78 | $7,710.19 |
| 2014-12-25 | $0.002086 | $0.003212 | $0.001925 | $0.003194 | $28.60 | $11,794.82 |
| 2014-12-26 | $0.003195 | $0.003239 | $0.001016 | $0.003009 | $424.05 | $11,111.88 |
| 2014-12-27 | $0.003006 | $0.003018 | $0.002219 | $0.002906 | $282.50 | $10,733.90 |
| 2014-12-28 | $0.002909 | $0.002944 | $0.002520 | $0.002534 | $137.81 | $9,361.92 |
| 2014-12-29 | $0.002697 | $0.002839 | $0.002509 | $0.002776 | $155.90 | $10,252.57 |
| 2014-12-30 | $0.002776 | $0.002891 | $0.001406 | $0.002623 | $674.72 | $9,687.94 |
| 2014-12-31 | $0.002624 | $0.002928 | $0.002215 | $0.002462 | $138.54 | $9,095.67 |