Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.005712 | $0.005990 | $0.005587 | $0.005984 | $103.72 | $22,274.98 |
| 2015-04-02 | $0.005984 | $0.006321 | $0.005939 | $0.006285 | $17.29 | $23,396.68 |
| 2015-04-03 | $0.006285 | $0.006353 | $0.006257 | $0.006307 | $35.50 | $23,479.18 |
| 2015-04-04 | $0.006306 | $0.006330 | $0.006063 | $0.006279 | $140.51 | $23,374.55 |
| 2015-04-05 | $0.006279 | $0.006452 | $0.005274 | $0.006450 | $56.97 | $24,010.74 |
| 2015-04-06 | $0.006453 | $0.006479 | $0.005146 | $0.005163 | $43.07 | $19,222.77 |
| 2015-04-07 | $0.005159 | $0.006262 | $0.005099 | $0.006241 | $93.13 | $23,233.95 |
| 2015-04-08 | $0.006241 | $0.006253 | $0.004208 | $0.005714 | $140.33 | $21,272.11 |
| 2015-04-09 | $0.005708 | $0.005957 | $0.005583 | $0.005953 | $219.74 | $22,162.24 |
| 2015-04-10 | $0.005953 | $0.01111 | $0.005945 | $0.008659 | $1,194.54 | $32,236.82 |
| 2015-04-11 | $0.008657 | $0.01362 | $0.008650 | $0.01029 | $1,033.29 | $38,317.34 |
| 2015-04-12 | $0.01029 | $0.01059 | $0.008303 | $0.01057 | $142.27 | $39,364.42 |
| 2015-04-13 | $0.01057 | $0.01057 | $0.007725 | $0.009662 | $144.81 | $35,976.04 |
| 2015-04-14 | $0.009660 | $0.01302 | $0.009576 | $0.01076 | $313.55 | $40,066.33 |
| 2015-04-15 | $0.01076 | $0.01137 | $0.009381 | $0.009526 | $544.05 | $35,470.91 |
| 2015-04-16 | $0.009530 | $0.01309 | $0.009530 | $0.01280 | $233.38 | $47,669.92 |
| 2015-04-17 | $0.01280 | $0.01573 | $0.01111 | $0.01570 | $772.52 | $58,469.23 |
| 2015-04-18 | $0.01570 | $0.01574 | $0.005591 | $0.01131 | $899.37 | $42,120.86 |
| 2015-04-19 | $0.01131 | $0.01747 | $0.01084 | $0.01747 | $936.20 | $65,082.67 |
| 2015-04-20 | $0.01759 | $0.01760 | $0.01171 | $0.01350 | $1,609.98 | $50,264.84 |
| 2015-04-21 | $0.01350 | $0.02110 | $0.01349 | $0.02110 | $5,553.57 | $78,613.11 |
| 2015-04-22 | $0.02117 | $0.02120 | $0.01559 | $0.01731 | $1,226.97 | $64,488.16 |
| 2015-04-23 | $0.01733 | $0.02088 | $0.01419 | $0.01620 | $5,603.05 | $60,354.62 |
| 2015-04-24 | $0.01617 | $0.01668 | $0.01401 | $0.01637 | $322.88 | $61,043.94 |
| 2015-04-25 | $0.01637 | $0.01647 | $0.01328 | $0.01332 | $58.79 | $49,663.17 |
| 2015-04-26 | $0.01331 | $0.01633 | $0.01242 | $0.01536 | $538.26 | $57,276.28 |
| 2015-04-27 | $0.01536 | $0.01537 | $0.01255 | $0.01294 | $23.40 | $48,256.06 |
| 2015-04-28 | $0.01294 | $0.01695 | $0.009848 | $0.01457 | $1,844.21 | $54,334.95 |
| 2015-04-29 | $0.01457 | $0.01463 | $0.01119 | $0.01300 | $2,492.77 | $48,489.77 |
| 2015-04-30 | $0.01299 | $0.01542 | $0.01181 | $0.01502 | $1,275.10 | $55,386.07 |