Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.01139 | $0.01411 | $0.01117 | $0.01410 | $160.38 | $54,314.11 |
| 2015-08-02 | $0.01408 | $0.01415 | $0.01112 | $0.01413 | $187.65 | $54,438.68 |
| 2015-08-03 | $0.01413 | $0.01427 | $0.01401 | $0.01408 | $80.81 | $54,243.45 |
| 2015-08-04 | $0.01406 | $0.01428 | $0.01406 | $0.01426 | $95.95 | $54,956.03 |
| 2015-08-05 | $0.01426 | $0.01557 | $0.01158 | $0.01549 | $666.70 | $59,689.81 |
| 2015-08-06 | $0.01549 | $0.01549 | $0.01531 | $0.01533 | $160.48 | $59,072.20 |
| 2015-08-07 | $0.01532 | $0.01787 | $0.01404 | $0.01627 | $517.07 | $62,715.27 |
| 2015-08-08 | $0.01628 | $0.01657 | $0.01561 | $0.01598 | $54.85 | $61,615.45 |
| 2015-08-09 | $0.01600 | $0.01836 | $0.01359 | $0.01798 | $953.62 | $69,330.81 |
| 2015-08-10 | $0.01799 | $0.01799 | $0.01519 | $0.01521 | $10.06 | $58,635.70 |
| 2015-08-11 | $0.01521 | $0.01731 | $0.01519 | $0.01630 | $2,514.49 | $62,872.67 |
| 2015-08-12 | $0.01631 | $0.01871 | $0.01069 | $0.01782 | $618.54 | $68,720.67 |
| 2015-08-13 | $0.01782 | $0.01782 | $0.01293 | $0.01293 | $312.88 | $49,887.01 |
| 2015-08-14 | $0.01294 | $0.01465 | $0.01144 | $0.01462 | $264.12 | $56,387.37 |
| 2015-08-15 | $0.01461 | $0.01467 | $0.01116 | $0.01200 | $405.10 | $46,283.16 |
| 2015-08-16 | $0.01200 | $0.01204 | $0.01179 | $0.01187 | $8.54 | $45,793.66 |
| 2015-08-17 | $0.01167 | $0.01173 | $0.01029 | $0.01032 | $306.55 | $39,837.26 |
| 2015-08-18 | $0.01032 | $0.01122 | $0.008318 | $0.008522 | $140.65 | $32,891.01 |
| 2015-08-19 | $0.008439 | $0.01497 | $0.008439 | $0.01433 | $292.82 | $55,308.45 |
| 2015-08-20 | $0.01433 | $0.01434 | $0.009453 | $0.009657 | $320.76 | $37,278.13 |
| 2015-08-21 | $0.009654 | $0.01377 | $0.009516 | $0.009590 | $346.65 | $37,023.80 |
| 2015-08-22 | $0.009582 | $0.009680 | $0.009175 | $0.009494 | $0.4747 | $36,659.20 |
| 2015-08-23 | $0.01368 | $0.01369 | $0.01308 | $0.01325 | $103.39 | $51,152.69 |
| 2015-08-24 | $0.01323 | $0.01323 | $0.01157 | $0.01162 | $103.00 | $44,886.98 |
| 2015-08-25 | $0.01157 | $0.01245 | $0.009284 | $0.009313 | $89.42 | $35,970.12 |
| 2015-08-26 | $0.009310 | $0.009712 | $0.009251 | $0.009532 | $16.67 | $36,822.20 |
| 2015-08-27 | $0.01020 | $0.01029 | $0.008545 | $0.008578 | $185.07 | $33,139.49 |
| 2015-08-28 | $0.008586 | $0.01288 | $0.008439 | $0.01273 | $827.06 | $49,180.00 |
| 2015-08-29 | $0.01272 | $0.01665 | $0.01139 | $0.01149 | $521.71 | $44,405.89 |
| 2015-08-30 | $0.01379 | $0.01410 | $0.01143 | $0.01257 | $1,172.15 | $48,579.77 |
| 2015-08-31 | $0.01259 | $0.01261 | $0.009098 | $0.009269 | $33.86 | $35,824.64 |