Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.01502 | $0.01539 | $0.01306 | $0.01521 | $2,179.13 | $56,740.31 |
| 2015-05-02 | $0.01520 | $0.01641 | $0.01295 | $0.01297 | $4,286.08 | $48,403.71 |
| 2015-05-03 | $0.01297 | $0.01450 | $0.009709 | $0.01299 | $1,540.39 | $48,485.90 |
| 2015-05-04 | $0.01299 | $0.01434 | $0.01191 | $0.01434 | $104.82 | $53,532.35 |
| 2015-05-05 | $0.01434 | $0.01436 | $0.01105 | $0.01299 | $857.93 | $48,498.27 |
| 2015-05-06 | $0.01299 | $0.01669 | $0.01258 | $0.01403 | $1,726.22 | $52,370.39 |
| 2015-05-07 | $0.01661 | $0.01910 | $0.01339 | $0.01837 | $1,684.66 | $68,598.06 |
| 2015-05-08 | $0.01838 | $0.01916 | $0.01540 | $0.01903 | $909.89 | $71,066.64 |
| 2015-05-09 | $0.01901 | $0.01968 | $0.01691 | $0.01741 | $256.16 | $65,045.44 |
| 2015-05-10 | $0.01741 | $0.01931 | $0.01696 | $0.01922 | $7,551.48 | $71,804.48 |
| 2015-05-11 | $0.01922 | $0.02035 | $0.01700 | $0.02016 | $1,418.16 | $75,298.77 |
| 2015-05-12 | $0.02018 | $0.02018 | $0.01706 | $0.01726 | $791.37 | $64,468.16 |
| 2015-05-13 | $0.01725 | $0.01908 | $0.01662 | $0.01672 | $4,134.23 | $62,461.24 |
| 2015-05-14 | $0.01671 | $0.01733 | $0.01547 | $0.01709 | $2,751.17 | $63,830.94 |
| 2015-05-15 | $0.01709 | $0.01714 | $0.01653 | $0.01661 | $47.50 | $62,054.10 |
| 2015-05-16 | $0.01661 | $0.01708 | $0.01584 | $0.01686 | $1,559.86 | $62,971.84 |
| 2015-05-17 | $0.01653 | $0.01717 | $0.01565 | $0.01567 | $574.90 | $58,518.73 |
| 2015-05-18 | $0.01567 | $0.01632 | $0.01534 | $0.01619 | $703.26 | $60,475.60 |
| 2015-05-19 | $0.01620 | $0.01905 | $0.01600 | $0.01601 | $3,680.51 | $59,788.32 |
| 2015-05-20 | $0.01601 | $0.01871 | $0.01601 | $0.01638 | $1,249.29 | $61,180.81 |
| 2015-05-21 | $0.01638 | $0.01798 | $0.01175 | $0.01506 | $4,510.80 | $56,252.20 |
| 2015-05-22 | $0.01507 | $0.01589 | $0.01296 | $0.01522 | $926.27 | $56,854.69 |
| 2015-05-23 | $0.01521 | $0.01521 | $0.01195 | $0.01256 | $145.56 | $46,904.48 |
| 2015-05-24 | $0.01256 | $0.01366 | $0.01193 | $0.01239 | $371.49 | $46,268.75 |
| 2015-05-25 | $0.01239 | $0.01409 | $0.01184 | $0.01408 | $45.48 | $52,604.78 |
| 2015-05-26 | $0.01408 | $0.01412 | $0.01161 | $0.01162 | $189.74 | $43,398.24 |
| 2015-05-27 | $0.01162 | $0.01169 | $0.01160 | $0.01165 | $27.98 | $43,517.39 |
| 2015-05-28 | $0.01165 | $0.01188 | $0.01164 | $0.01187 | $15.24 | $44,336.15 |
| 2015-05-29 | $0.01187 | $0.01708 | $0.01170 | $0.01465 | $560.92 | $54,717.03 |
| 2015-05-30 | $0.01465 | $0.01465 | $0.01244 | $0.01248 | $91.50 | $46,607.90 |
| 2015-05-31 | $0.01247 | $0.01247 | $0.01137 | $0.01139 | $64.38 | $42,545.12 |