Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.01455 | $0.01491 | $0.01113 | $0.01284 | $252.03 | $50,419.63 |
| 2016-02-02 | $0.01284 | $0.01395 | $0.01284 | $0.01348 | $146.69 | $52,949.04 |
| 2016-02-03 | $0.01348 | $0.01388 | $0.01025 | $0.01109 | $1,148.37 | $43,572.37 |
| 2016-02-04 | $0.01109 | $0.01122 | $0.01045 | $0.01090 | $81.62 | $42,822.85 |
| 2016-02-05 | $0.01090 | $0.01090 | $0.008884 | $0.008898 | $48.20 | $34,956.21 |
| 2016-02-06 | $0.008906 | $0.009720 | $0.008580 | $0.008667 | $268.49 | $34,053.33 |
| 2016-02-07 | $0.008668 | $0.009647 | $0.008630 | $0.008669 | $271.18 | $34,063.68 |
| 2016-02-08 | $0.008670 | $0.009529 | $0.008670 | $0.008992 | $119.31 | $35,345.24 |
| 2016-02-09 | $0.008993 | $0.01267 | $0.008979 | $0.01090 | $1,111.31 | $42,860.37 |
| 2016-02-10 | $0.01090 | $0.01122 | $0.01025 | $0.01112 | $419.57 | $43,731.97 |
| 2016-02-11 | $0.01112 | $0.01181 | $0.01009 | $0.01078 | $1,461.12 | $42,415.84 |
| 2016-02-12 | $0.01078 | $0.01308 | $0.01078 | $0.01285 | $1,274.63 | $50,553.38 |
| 2016-02-13 | $0.01285 | $0.01337 | $0.01244 | $0.01337 | $740.61 | $52,618.27 |
| 2016-02-14 | $0.01341 | $0.01363 | $0.01120 | $0.01145 | $159.41 | $45,047.43 |
| 2016-02-15 | $0.01146 | $0.01232 | $0.01136 | $0.01232 | $362.46 | $48,475.75 |
| 2016-02-16 | $0.01231 | $0.01570 | $0.01231 | $0.01567 | $911.33 | $61,684.91 |
| 2016-02-17 | $0.01567 | $0.01600 | $0.01278 | $0.01517 | $779.33 | $59,727.04 |
| 2016-02-18 | $0.01517 | $0.01637 | $0.01255 | $0.01476 | $711.51 | $58,117.60 |
| 2016-02-19 | $0.01476 | $0.01999 | $0.01319 | $0.01999 | $1,355.57 | $78,715.56 |
| 2016-02-20 | $0.01999 | $0.04476 | $0.01759 | $0.03195 | $9,324.75 | $125,836 |
| 2016-02-21 | $0.03186 | $0.03428 | $0.02680 | $0.02704 | $3,603.85 | $106,510 |
| 2016-02-22 | $0.02705 | $0.03170 | $0.02432 | $0.02610 | $1,618.73 | $102,820 |
| 2016-02-23 | $0.02614 | $0.02619 | $0.02103 | $0.02145 | $462.46 | $84,486.73 |
| 2016-02-24 | $0.02146 | $0.03014 | $0.01719 | $0.03014 | $995.37 | $118,737 |
| 2016-02-25 | $0.03013 | $0.03032 | $0.02106 | $0.02236 | $2,798.70 | $88,102.06 |
| 2016-02-26 | $0.02236 | $0.02347 | $0.02136 | $0.02169 | $100.60 | $85,486.04 |
| 2016-02-27 | $0.02175 | $0.02661 | $0.01764 | $0.01817 | $1,502.98 | $71,606.61 |
| 2016-02-28 | $0.01817 | $0.03165 | $0.01539 | $0.02666 | $730.62 | $105,078 |
| 2016-02-29 | $0.02666 | $0.03070 | $0.01784 | $0.02308 | $607.05 | $90,990.51 |