Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.02306 | $0.02328 | $0.01772 | $0.02313 | $1,003.39 | $91,205.00 |
| 2016-03-02 | $0.02314 | $0.03050 | $0.01633 | $0.03014 | $1,178.93 | $118,856 |
| 2016-03-03 | $0.03010 | $0.03015 | $0.01680 | $0.01818 | $2,313.04 | $71,673.30 |
| 2016-03-04 | $0.01818 | $0.02178 | $0.01514 | $0.01579 | $328.34 | $62,297.38 |
| 2016-03-05 | $0.01578 | $0.02019 | $0.01530 | $0.02004 | $89.57 | $79,065.89 |
| 2016-03-06 | $0.02003 | $0.02057 | $0.01641 | $0.02036 | $650.23 | $80,315.56 |
| 2016-03-07 | $0.02036 | $0.02037 | $0.01520 | $0.02030 | $814.42 | $80,093.74 |
| 2016-03-08 | $0.02029 | $0.02244 | $0.02019 | $0.02100 | $309.11 | $82,863.19 |
| 2016-03-09 | $0.02099 | $0.02124 | $0.01657 | $0.02074 | $675.89 | $81,844.07 |
| 2016-03-10 | $0.01666 | $0.03916 | $0.01659 | $0.02444 | $2,317.56 | $96,489.28 |
| 2016-03-11 | $0.02444 | $0.02449 | $0.01789 | $0.02192 | $928.62 | $86,545.63 |
| 2016-03-12 | $0.02193 | $0.02885 | $0.02191 | $0.02407 | $585.66 | $95,019.36 |
| 2016-03-13 | $0.02406 | $0.02806 | $0.02275 | $0.02532 | $455.50 | $99,979.93 |
| 2016-03-14 | $0.02532 | $0.02535 | $0.02284 | $0.02465 | $383.61 | $97,372.67 |
| 2016-03-15 | $0.02466 | $0.02476 | $0.01980 | $0.01980 | $159.87 | $78,219.70 |
| 2016-03-16 | $0.01981 | $0.02468 | $0.01787 | $0.01789 | $594.02 | $70,687.48 |
| 2016-03-17 | $0.01789 | $0.01954 | $0.01675 | $0.01871 | $1,211.24 | $73,927.03 |
| 2016-03-18 | $0.01871 | $0.01871 | $0.01484 | $0.01638 | $592.11 | $64,730.39 |
| 2016-03-19 | $0.01637 | $0.01644 | $0.01439 | $0.01441 | $90.27 | $56,928.11 |
| 2016-03-20 | $0.01440 | $0.01844 | $0.01437 | $0.01841 | $350.39 | $72,766.15 |
| 2016-03-21 | $0.01840 | $0.01913 | $0.01330 | $0.01339 | $244.36 | $52,915.78 |
| 2016-03-22 | $0.01339 | $0.01590 | $0.01339 | $0.01439 | $567.21 | $56,900.12 |
| 2016-03-23 | $0.01439 | $0.01608 | $0.01438 | $0.01603 | $217.13 | $63,383.57 |
| 2016-03-24 | $0.01603 | $0.01605 | $0.01297 | $0.01374 | $567.88 | $54,333.96 |
| 2016-03-25 | $0.01374 | $0.05517 | $0.01371 | $0.03880 | $19,718.90 | $153,436 |
| 2016-03-26 | $0.03879 | $0.05419 | $0.02927 | $0.04077 | $7,251.15 | $161,258 |
| 2016-03-27 | $0.04131 | $0.05634 | $0.03805 | $0.04448 | $3,230.78 | $175,954 |
| 2016-03-28 | $0.04447 | $0.04984 | $0.03812 | $0.04200 | $386.41 | $166,176 |
| 2016-03-29 | $0.04202 | $0.04780 | $0.03364 | $0.04123 | $1,376.32 | $163,133 |
| 2016-03-30 | $0.04124 | $0.05680 | $0.03527 | $0.05475 | $3,377.46 | $216,650 |
| 2016-03-31 | $0.05474 | $0.05569 | $0.04335 | $0.05022 | $1,860.49 | $198,734 |