Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.03591 | $0.03707 | $0.03057 | $0.03360 | $375.77 | $124,451 |
| 2015-02-02 | $0.03353 | $0.03657 | $0.02731 | $0.03046 | $1,279.66 | $112,843 |
| 2015-02-03 | $0.03037 | $0.04716 | $0.02694 | $0.02798 | $1,994.32 | $103,644 |
| 2015-02-04 | $0.02801 | $0.03255 | $0.02419 | $0.03214 | $694.75 | $119,043 |
| 2015-02-05 | $0.03214 | $0.03222 | $0.02400 | $0.02411 | $220.48 | $89,337.80 |
| 2015-02-06 | $0.02411 | $0.03272 | $0.02411 | $0.02708 | $3,204.18 | $100,318 |
| 2015-02-07 | $0.02712 | $0.03256 | $0.02688 | $0.02733 | $506.83 | $101,269 |
| 2015-02-08 | $0.02732 | $0.03110 | $0.02481 | $0.03043 | $856.62 | $112,751 |
| 2015-02-09 | $0.03042 | $0.03107 | $0.02607 | $0.03040 | $1,702.52 | $112,671 |
| 2015-02-10 | $0.03043 | $0.03054 | $0.02621 | $0.02660 | $723.44 | $98,592.54 |
| 2015-02-11 | $0.02659 | $0.03038 | $0.02628 | $0.02641 | $1,721.95 | $97,921.20 |
| 2015-02-12 | $0.02642 | $0.04993 | $0.02625 | $0.04808 | $7,411.38 | $178,244 |
| 2015-02-13 | $0.04812 | $0.04812 | $0.04163 | $0.04238 | $3,387.86 | $157,129 |
| 2015-02-14 | $0.04239 | $0.04962 | $0.04117 | $0.04915 | $1,687.21 | $182,254 |
| 2015-02-15 | $0.04918 | $0.05257 | $0.03978 | $0.04532 | $1,236.21 | $168,078 |
| 2015-02-16 | $0.04368 | $0.04514 | $0.03496 | $0.04206 | $3,054.94 | $156,002 |
| 2015-02-17 | $0.04201 | $0.04255 | $0.03405 | $0.03466 | $2,323.35 | $128,540 |
| 2015-02-18 | $0.03468 | $0.03597 | $0.03144 | $0.03190 | $773.67 | $118,325 |
| 2015-02-19 | $0.03192 | $0.03518 | $0.02566 | $0.02651 | $647.36 | $97,949.85 |
| 2015-02-20 | $0.02651 | $0.03212 | $0.02640 | $0.03047 | $257.35 | $113,018 |
| 2015-02-21 | $0.03047 | $0.03255 | $0.02908 | $0.03118 | $587.86 | $115,684 |
| 2015-02-22 | $0.03118 | $0.03143 | $0.02796 | $0.02822 | $707.02 | $104,709 |
| 2015-02-23 | $0.02822 | $0.03001 | $0.02590 | $0.02985 | $663.47 | $110,800 |
| 2015-02-24 | $0.02987 | $0.02998 | $0.02761 | $0.02776 | $3,216.21 | $103,045 |
| 2015-02-25 | $0.02778 | $0.02783 | $0.02365 | $0.02374 | $852.18 | $88,141.65 |
| 2015-02-26 | $0.02373 | $0.02627 | $0.02342 | $0.02397 | $54.98 | $88,981.10 |
| 2015-02-27 | $0.02576 | $0.02797 | $0.02494 | $0.02553 | $116.94 | $94,760.50 |
| 2015-02-28 | $0.02552 | $0.02557 | $0.01651 | $0.01653 | $548.80 | $61,354.57 |