Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.009507 | $0.01969 | $0.009440 | $0.01140 | $623.84 | $65,690.36 |
| 2015-11-02 | $0.01139 | $0.01986 | $0.01132 | $0.01553 | $919.93 | $95,061.00 |
| 2015-11-03 | $0.01555 | $0.01930 | $0.01348 | $0.01412 | $386.48 | $99,634.13 |
| 2015-11-04 | $0.01420 | $0.01773 | $0.009247 | $0.009936 | $244.06 | $72,746.26 |
| 2015-11-05 | $0.009916 | $0.01236 | $0.009102 | $0.01223 | $99.03 | $90,074.90 |
| 2015-11-06 | $0.01219 | $0.01254 | $0.01117 | $0.01242 | $13.41 | $91,839.42 |
| 2015-11-07 | $0.01244 | $0.01373 | $0.009498 | $0.009646 | $127.27 | $37,324.83 |
| 2015-11-08 | $0.009635 | $0.009720 | $0.009181 | $0.009271 | $93.31 | $42,108.09 |
| 2015-11-09 | $0.009297 | $0.01521 | $0.008491 | $0.01144 | $572.55 | $56,618.04 |
| 2015-11-10 | $0.01141 | $0.02136 | $0.01120 | $0.01684 | $979.57 | $65,639.88 |
| 2015-11-11 | $0.01685 | $0.01704 | $0.009185 | $0.009342 | $252.54 | $36,414.63 |
| 2015-11-12 | $0.009345 | $0.01931 | $0.009345 | $0.01532 | $236.74 | $59,732.61 |
| 2015-11-13 | $0.01529 | $0.01550 | $0.01490 | $0.01531 | $21.19 | $59,683.99 |
| 2015-11-14 | $0.01531 | $0.01572 | $0.01500 | $0.01547 | $0.3094 | $60,322.50 |
| 2015-11-15 | $0.01548 | $0.01556 | $0.01476 | $0.01489 | $95.36 | $58,053.15 |
| 2015-11-16 | $0.01488 | $0.01495 | $0.01184 | $0.01221 | $6.66 | $47,616.03 |
| 2015-11-17 | $0.01221 | $0.01835 | $0.01003 | $0.01005 | $153.23 | $39,201.49 |
| 2015-11-18 | $0.01004 | $0.01008 | $0.007999 | $0.008054 | $106.44 | $31,414.57 |
| 2015-11-19 | $0.008060 | $0.008078 | $0.008024 | $0.008044 | $86.28 | $31,376.07 |
| 2015-11-20 | $0.01068 | $0.01180 | $0.01068 | $0.01173 | $73.10 | $45,750.31 |
| 2015-11-21 | $0.01172 | $0.01194 | $0.008898 | $0.008950 | $37.00 | $34,921.32 |
| 2015-11-22 | $0.008958 | $0.008960 | $0.008802 | $0.008821 | $1.17 | $34,421.31 |
| 2015-11-23 | $0.008819 | $0.009055 | $0.007833 | $0.008996 | $85.49 | $35,105.75 |
| 2015-11-24 | $0.008997 | $0.009652 | $0.007436 | $0.007460 | $234.86 | $29,116.54 |
| 2015-11-25 | $0.007460 | $0.009512 | $0.007384 | $0.009490 | $3.53 | $37,044.01 |
| 2015-11-26 | $0.009488 | $0.01029 | $0.008641 | $0.01019 | $33.94 | $39,761.01 |
| 2015-11-27 | $0.01019 | $0.01047 | $0.008751 | $0.008785 | $103.59 | $34,297.25 |
| 2015-11-28 | $0.008776 | $0.008928 | $0.008589 | $0.008923 | $75.48 | $34,840.12 |
| 2015-11-29 | $0.008935 | $0.009108 | $0.008835 | $0.009003 | $43.85 | $35,159.07 |
| 2015-11-30 | $0.009000 | $0.009229 | $0.008519 | $0.008679 | $83.37 | $33,894.48 |