Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.01653 | $0.02535 | $0.01642 | $0.02471 | $665.79 | $91,748.11 |
| 2015-03-02 | $0.02473 | $0.02750 | $0.02340 | $0.02744 | $1,666.77 | $101,908 |
| 2015-03-03 | $0.02738 | $0.02755 | $0.02063 | $0.02295 | $4,796.46 | $85,257.20 |
| 2015-03-04 | $0.02295 | $0.02444 | $0.02223 | $0.02348 | $379.13 | $87,207.88 |
| 2015-03-05 | $0.02345 | $0.02394 | $0.02022 | $0.02348 | $2,810.79 | $87,206.62 |
| 2015-03-06 | $0.02343 | $0.02358 | $0.01599 | $0.02216 | $7,290.46 | $82,334.86 |
| 2015-03-07 | $0.02213 | $0.02220 | $0.01768 | $0.02072 | $524.30 | $76,985.23 |
| 2015-03-08 | $0.02073 | $0.02084 | $0.01637 | $0.01646 | $212.10 | $61,167.88 |
| 2015-03-09 | $0.01649 | $0.02516 | $0.01622 | $0.02295 | $5,665.66 | $85,291.75 |
| 2015-03-10 | $0.02295 | $0.02367 | $0.01620 | $0.01856 | $2,388.71 | $68,970.32 |
| 2015-03-11 | $0.01854 | $0.01865 | $0.01449 | $0.01456 | $415.25 | $54,107.98 |
| 2015-03-12 | $0.01454 | $0.01683 | $0.01029 | $0.01093 | $4,858.37 | $40,644.56 |
| 2015-03-13 | $0.01092 | $0.01427 | $0.01090 | $0.01198 | $1,769.72 | $44,560.15 |
| 2015-03-14 | $0.01195 | $0.01551 | $0.01183 | $0.01279 | $272.54 | $47,575.10 |
| 2015-03-15 | $0.01279 | $0.01558 | $0.01270 | $0.01271 | $87.55 | $47,260.53 |
| 2015-03-16 | $0.01274 | $0.01548 | $0.01238 | $0.01284 | $156.49 | $47,625.09 |
| 2015-03-17 | $0.01284 | $0.01447 | $0.01209 | $0.01286 | $639.25 | $47,807.74 |
| 2015-03-18 | $0.01286 | $0.01317 | $0.009536 | $0.009629 | $534.40 | $35,810.71 |
| 2015-03-19 | $0.009629 | $0.01355 | $0.009341 | $0.01342 | $2,137.02 | $49,902.48 |
| 2015-03-20 | $0.01342 | $0.01357 | $0.009663 | $0.009831 | $1,623.27 | $36,572.04 |
| 2015-03-21 | $0.009827 | $0.01126 | $0.009157 | $0.009192 | $442.88 | $34,194.93 |
| 2015-03-22 | $0.009192 | $0.01286 | $0.009182 | $0.01286 | $1,325.73 | $47,852.33 |
| 2015-03-23 | $0.01286 | $0.01874 | $0.009421 | $0.01124 | $7,154.91 | $41,801.46 |
| 2015-03-24 | $0.01123 | $0.01282 | $0.008577 | $0.008714 | $1,453.40 | $32,423.56 |
| 2015-03-25 | $0.008800 | $0.01174 | $0.008363 | $0.008422 | $3,437.76 | $31,340.17 |
| 2015-03-26 | $0.008425 | $0.008997 | $0.004145 | $0.007265 | $1,434.85 | $27,033.85 |
| 2015-03-27 | $0.007266 | $0.007294 | $0.005142 | $0.005984 | $524.19 | $22,269.28 |
| 2015-03-28 | $0.005983 | $0.007274 | $0.005884 | $0.006299 | $131.31 | $23,443.60 |
| 2015-03-29 | $0.006296 | $0.006787 | $0.006245 | $0.006643 | $57.00 | $24,722.20 |
| 2015-03-30 | $0.006648 | $0.006652 | $0.004135 | $0.004161 | $695.82 | $15,486.46 |
| 2015-03-31 | $0.004157 | $0.005734 | $0.003814 | $0.005710 | $287.05 | $21,255.92 |