Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.01042 | $0.01296 | $0.008660 | $0.009565 | $128.84 | $37,467.97 |
| 2016-01-02 | $0.009573 | $0.01067 | $0.009527 | $0.01039 | $15.29 | $40,729.43 |
| 2016-01-03 | $0.01040 | $0.01297 | $0.007279 | $0.007368 | $137.74 | $28,875.99 |
| 2016-01-04 | $0.007370 | $0.009555 | $0.007354 | $0.009524 | $2.72 | $37,332.80 |
| 2016-01-05 | $0.009524 | $0.009546 | $0.007313 | $0.008440 | $79.33 | $33,088.82 |
| 2016-01-06 | $0.008441 | $0.008629 | $0.008418 | $0.008605 | $113.65 | $33,737.47 |
| 2016-01-07 | $0.008582 | $0.009832 | $0.008365 | $0.009269 | $126.23 | $36,347.73 |
| 2016-01-08 | $0.009257 | $0.009356 | $0.007593 | $0.007630 | $35.86 | $29,921.67 |
| 2016-01-09 | $0.007628 | $0.009017 | $0.007534 | $0.008943 | $64.83 | $35,073.88 |
| 2016-01-10 | $0.008956 | $0.009015 | $0.007446 | $0.007660 | $91.52 | $30,045.62 |
| 2016-01-11 | $0.007665 | $0.01248 | $0.007594 | $0.01247 | $154.51 | $48,903.92 |
| 2016-01-12 | $0.01247 | $0.01247 | $0.009010 | $0.009010 | $102.50 | $35,350.61 |
| 2016-01-13 | $0.008932 | $0.01153 | $0.008701 | $0.01153 | $178.20 | $45,245.81 |
| 2016-01-14 | $0.01153 | $0.01156 | $0.008649 | $0.009485 | $111.13 | $37,220.13 |
| 2016-01-15 | $0.009484 | $0.009484 | $0.008156 | $0.008295 | $8.29 | $32,549.81 |
| 2016-01-16 | $0.007544 | $0.007920 | $0.007198 | $0.007863 | $42.73 | $30,856.06 |
| 2016-01-17 | $0.007859 | $0.009501 | $0.007781 | $0.007816 | $96.58 | $30,675.87 |
| 2016-01-18 | $0.007807 | $0.009277 | $0.007695 | $0.009260 | $29.38 | $36,342.98 |
| 2016-01-19 | $0.009265 | $0.009265 | $0.007686 | $0.007720 | $25.94 | $30,302.25 |
| 2016-01-20 | $0.007709 | $0.007709 | $0.007701 | $0.007701 | $25.87 | $30,226.81 |
| 2016-01-21 | $0.008433 | $0.008519 | $0.008219 | $0.008273 | $30.67 | $32,475.53 |
| 2016-01-22 | $0.008300 | $0.008303 | $0.007217 | $0.007349 | $73.13 | $28,847.84 |
| 2016-01-23 | $0.007355 | $0.007587 | $0.007345 | $0.007430 | $18.46 | $29,168.93 |
| 2016-01-24 | $0.01005 | $0.01011 | $0.007807 | $0.01006 | $81.52 | $39,509.76 |
| 2016-01-25 | $0.01006 | $0.01006 | $0.009698 | $0.009781 | $11.98 | $38,402.33 |
| 2016-01-26 | $0.009777 | $0.009826 | $0.007890 | $0.007923 | $4.56 | $31,108.04 |
| 2016-01-27 | $0.007918 | $0.01269 | $0.006730 | $0.01089 | $1,956.32 | $42,773.17 |
| 2016-01-28 | $0.01089 | $0.01539 | $0.01001 | $0.01498 | $1,336.62 | $58,843.72 |
| 2016-01-29 | $0.01498 | $0.01498 | $0.01141 | $0.01153 | $1,158.08 | $45,279.05 |
| 2016-01-30 | $0.01152 | $0.01485 | $0.01147 | $0.01475 | $243.87 | $57,909.59 |
| 2016-01-31 | $0.01475 | $0.01498 | $0.01451 | $0.01454 | $176.26 | $57,121.32 |