Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.002464 | $0.002927 | $0.002410 | $0.002904 | $222.75 | $10,726.16 |
| 2015-01-02 | $0.002902 | $0.004726 | $0.0009785 | $0.004659 | $741.20 | $17,211.64 |
| 2015-01-03 | $0.004657 | $0.004661 | $0.003576 | $0.004104 | $196.72 | $15,160.14 |
| 2015-01-04 | $0.004105 | $0.004821 | $0.003203 | $0.004703 | $709.28 | $17,374.80 |
| 2015-01-05 | $0.004719 | $0.006408 | $0.003981 | $0.005492 | $1,316.18 | $20,296.54 |
| 2015-01-06 | $0.005495 | $0.01057 | $0.004112 | $0.009739 | $1,216.77 | $35,990.59 |
| 2015-01-07 | $0.009735 | $0.01049 | $0.008760 | $0.008839 | $607.70 | $32,670.00 |
| 2015-01-08 | $0.008833 | $0.01050 | $0.007999 | $0.01041 | $403.36 | $38,480.35 |
| 2015-01-09 | $0.01037 | $0.01042 | $0.008793 | $0.009038 | $125.55 | $33,407.98 |
| 2015-01-10 | $0.009038 | $0.01033 | $0.008493 | $0.008519 | $199.62 | $31,495.95 |
| 2015-01-11 | $0.008513 | $0.01004 | $0.008496 | $0.009617 | $122.56 | $35,556.75 |
| 2015-01-12 | $0.009634 | $0.009854 | $0.008944 | $0.009641 | $1,170.66 | $35,651.55 |
| 2015-01-13 | $0.009626 | $0.009658 | $0.006410 | $0.006584 | $344.14 | $24,348.94 |
| 2015-01-14 | $0.006527 | $0.007113 | $0.005004 | $0.005343 | $77.97 | $19,762.00 |
| 2015-01-15 | $0.005307 | $0.007156 | $0.005307 | $0.006157 | $266.59 | $22,773.80 |
| 2015-01-16 | $0.006134 | $0.006805 | $0.006119 | $0.006391 | $97.23 | $23,638.99 |
| 2015-01-17 | $0.006383 | $0.006502 | $0.005874 | $0.005958 | $105.61 | $22,040.63 |
| 2015-01-18 | $0.005981 | $0.006695 | $0.005607 | $0.006445 | $119.95 | $23,843.65 |
| 2015-01-19 | $0.006479 | $0.01074 | $0.006337 | $0.01053 | $3,817.64 | $38,954.65 |
| 2015-01-20 | $0.01043 | $0.01479 | $0.009702 | $0.01479 | $1,969.08 | $54,736.23 |
| 2015-01-21 | $0.01480 | $0.01592 | $0.01277 | $0.01475 | $1,552.60 | $54,574.38 |
| 2015-01-22 | $0.01477 | $0.01540 | $0.01357 | $0.01424 | $1,199.63 | $52,701.78 |
| 2015-01-23 | $0.01424 | $0.01454 | $0.01295 | $0.01443 | $663.67 | $53,427.28 |
| 2015-01-24 | $0.01442 | $0.01532 | $0.01377 | $0.01530 | $1,090.31 | $56,641.33 |
| 2015-01-25 | $0.01527 | $0.01909 | $0.01513 | $0.01899 | $153.57 | $70,295.20 |
| 2015-01-26 | $0.01902 | $0.02861 | $0.01728 | $0.02597 | $3,500.44 | $96,135.27 |
| 2015-01-27 | $0.02594 | $0.05138 | $0.02303 | $0.03951 | $4,982.65 | $146,250 |
| 2015-01-28 | $0.03949 | $0.04389 | $0.03143 | $0.03742 | $1,834.77 | $138,583 |
| 2015-01-29 | $0.03733 | $0.04341 | $0.03269 | $0.03781 | $1,826.56 | $140,018 |
| 2015-01-30 | $0.03769 | $0.04046 | $0.02869 | $0.02951 | $332.19 | $109,308 |
| 2015-01-31 | $0.02952 | $0.03933 | $0.02938 | $0.03601 | $756.91 | $133,348 |