Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.009264 | $0.01238 | $0.009203 | $0.009669 | $203.94 | $37,373.64 |
| 2015-09-02 | $0.009672 | $0.01064 | $0.008329 | $0.01058 | $153.79 | $40,894.24 |
| 2015-09-03 | $0.01058 | $0.01060 | $0.009778 | $0.009835 | $55.50 | $38,023.07 |
| 2015-09-04 | $0.009835 | $0.009835 | $0.008435 | $0.008524 | $1.93 | $32,959.04 |
| 2015-09-05 | $0.008521 | $0.009882 | $0.008489 | $0.009729 | $134.96 | $37,618.51 |
| 2015-09-06 | $0.009727 | $0.01214 | $0.009060 | $0.01199 | $40.51 | $46,386.58 |
| 2015-09-07 | $0.01199 | $0.01206 | $0.01173 | $0.01200 | $41.52 | $46,419.03 |
| 2015-09-08 | $0.01199 | $0.01229 | $0.008681 | $0.01096 | $555.66 | $42,394.32 |
| 2015-09-09 | $0.01096 | $0.01205 | $0.009013 | $0.01189 | $398.10 | $45,979.80 |
| 2015-09-10 | $0.01189 | $0.01206 | $0.01178 | $0.01192 | $200.48 | $46,125.37 |
| 2015-09-11 | $0.01192 | $0.01316 | $0.01077 | $0.01289 | $195.77 | $49,892.93 |
| 2015-09-12 | $0.01289 | $0.01289 | $0.009941 | $0.01173 | $128.23 | $45,405.45 |
| 2015-09-13 | $0.01174 | $0.01178 | $0.01047 | $0.01054 | $6.32 | $40,778.52 |
| 2015-09-14 | $0.01052 | $0.01057 | $0.008599 | $0.008675 | $438.01 | $33,577.88 |
| 2015-09-15 | $0.008675 | $0.01055 | $0.008669 | $0.008771 | $146.43 | $33,951.62 |
| 2015-09-16 | $0.008768 | $0.008922 | $0.008671 | $0.008732 | $163.79 | $33,804.91 |
| 2015-09-17 | $0.008733 | $0.009186 | $0.008727 | $0.009142 | $99.14 | $35,395.64 |
| 2015-09-18 | $0.009142 | $0.01256 | $0.009142 | $0.009498 | $276.69 | $36,778.53 |
| 2015-09-19 | $0.009496 | $0.01120 | $0.009250 | $0.01119 | $95.59 | $43,329.07 |
| 2015-09-20 | $0.01119 | $0.01123 | $0.01023 | $0.01024 | $8.42 | $39,644.52 |
| 2015-09-21 | $0.01024 | $0.01052 | $0.008155 | $0.008168 | $326.83 | $31,639.77 |
| 2015-09-22 | $0.008175 | $0.008366 | $0.008068 | $0.008094 | $82.24 | $31,354.59 |
| 2015-09-23 | $0.008095 | $0.008137 | $0.008059 | $0.008084 | $20.28 | $31,318.33 |
| 2015-09-24 | $0.008083 | $0.008443 | $0.008083 | $0.008403 | $24.51 | $32,561.48 |
| 2015-09-25 | $0.008403 | $0.008981 | $0.007529 | $0.007545 | $31.26 | $29,240.30 |
| 2015-09-26 | $0.007543 | $0.008918 | $0.007486 | $0.008907 | $16.53 | $34,518.07 |
| 2015-09-27 | $0.008905 | $0.008912 | $0.008850 | $0.008862 | $16.44 | $34,347.34 |
| 2015-09-28 | $0.009468 | $0.01196 | $0.009455 | $0.01195 | $446.27 | $46,337.90 |
| 2015-09-29 | $0.01195 | $0.01199 | $0.009270 | $0.009318 | $49.19 | $36,123.02 |
| 2015-09-30 | $0.009323 | $0.009364 | $0.009281 | $0.009304 | $1.83 | $36,073.56 |