Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.01140 | $0.01168 | $0.01096 | $0.01168 | $84.60 | $43,623.85 |
| 2015-06-02 | $0.01168 | $0.01245 | $0.01147 | $0.01149 | $46.58 | $42,901.08 |
| 2015-06-03 | $0.01148 | $0.01157 | $0.01129 | $0.01131 | $7.95 | $42,229.49 |
| 2015-06-04 | $0.01131 | $0.01262 | $0.01113 | $0.01256 | $19.76 | $46,911.57 |
| 2015-06-05 | $0.01255 | $0.01309 | $0.002238 | $0.01305 | $193.94 | $48,738.09 |
| 2015-06-06 | $0.01305 | $0.01309 | $0.01022 | $0.01103 | $160.02 | $41,184.01 |
| 2015-06-07 | $0.01103 | $0.01357 | $0.01102 | $0.01260 | $99.23 | $47,077.42 |
| 2015-06-08 | $0.01257 | $0.01415 | $0.01253 | $0.01413 | $265.00 | $52,771.37 |
| 2015-06-09 | $0.01413 | $0.01413 | $0.01285 | $0.01292 | $60.05 | $48,255.50 |
| 2015-06-10 | $0.01292 | $0.01382 | $0.01204 | $0.01381 | $153.45 | $51,576.10 |
| 2015-06-11 | $0.01381 | $0.01838 | $0.01261 | $0.01838 | $592.06 | $68,634.79 |
| 2015-06-12 | $0.01838 | $0.01846 | $0.01523 | $0.01523 | $38.72 | $56,886.44 |
| 2015-06-13 | $0.01522 | $0.01522 | $0.01374 | $0.01381 | $82.74 | $51,574.61 |
| 2015-06-14 | $0.01381 | $0.01396 | $0.01379 | $0.01388 | $9.99 | $51,862.59 |
| 2015-06-15 | $0.01388 | $0.01543 | $0.01345 | $0.01346 | $172.83 | $50,262.05 |
| 2015-06-16 | $0.01346 | $0.01502 | $0.01342 | $0.01502 | $99.47 | $56,115.50 |
| 2015-06-17 | $0.01505 | $0.01629 | $0.01458 | $0.01629 | $743.54 | $60,844.64 |
| 2015-06-18 | $0.01631 | $0.01817 | $0.01438 | $0.01560 | $1,000.06 | $58,266.97 |
| 2015-06-19 | $0.01561 | $0.01658 | $0.01425 | $0.01429 | $121.77 | $53,383.94 |
| 2015-06-20 | $0.01430 | $0.01437 | $0.01407 | $0.01434 | $251.86 | $53,557.63 |
| 2015-06-21 | $0.01434 | $0.01530 | $0.01424 | $0.01433 | $161.89 | $54,935.70 |
| 2015-06-22 | $0.01433 | $0.01662 | $0.01432 | $0.01482 | $417.10 | $56,806.51 |
| 2015-06-23 | $0.01482 | $0.01700 | $0.01479 | $0.01589 | $675.89 | $60,911.74 |
| 2015-06-24 | $0.01589 | $0.01589 | $0.01454 | $0.01467 | $933.43 | $56,248.21 |
| 2015-06-25 | $0.01466 | $0.01484 | $0.01454 | $0.01458 | $115.54 | $55,900.48 |
| 2015-06-26 | $0.01458 | $0.01579 | $0.01456 | $0.01570 | $141.12 | $60,189.17 |
| 2015-06-27 | $0.01570 | $0.01759 | $0.01478 | $0.01758 | $586.81 | $67,396.55 |
| 2015-06-28 | $0.01757 | $0.01757 | $0.01539 | $0.01543 | $192.28 | $59,172.01 |
| 2015-06-29 | $0.01541 | $0.01796 | $0.01531 | $0.01722 | $507.04 | $66,054.55 |
| 2015-06-30 | $0.01723 | $0.01983 | $0.01670 | $0.01835 | $1,253.24 | $70,389.08 |