Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.05021 | $0.05090 | $0.04438 | $0.04805 | $742.71 | $190,170 |
| 2016-04-02 | $0.04807 | $0.06729 | $0.04545 | $0.06523 | $3,167.44 | $258,185 |
| 2016-04-03 | $0.06524 | $0.08276 | $0.05671 | $0.06523 | $4,635.82 | $258,223 |
| 2016-04-04 | $0.06524 | $0.08446 | $0.06329 | $0.06504 | $6,498.27 | $257,460 |
| 2016-04-05 | $0.06503 | $0.07578 | $0.05702 | $0.07377 | $3,134.39 | $292,079 |
| 2016-04-06 | $0.07378 | $0.07386 | $0.04866 | $0.04868 | $1,934.22 | $192,746 |
| 2016-04-07 | $0.04870 | $0.07201 | $0.04870 | $0.05327 | $931.63 | $210,942 |
| 2016-04-08 | $0.05328 | $0.06080 | $0.05325 | $0.06080 | $707.30 | $240,763 |
| 2016-04-09 | $0.06081 | $0.06089 | $0.04986 | $0.05626 | $3,349.14 | $222,803 |
| 2016-04-10 | $0.05627 | $0.05657 | $0.04816 | $0.04817 | $2,137.69 | $190,771 |
| 2016-04-11 | $0.04817 | $0.04831 | $0.03797 | $0.04524 | $1,013.13 | $179,196 |
| 2016-04-12 | $0.04525 | $0.04542 | $0.03405 | $0.03615 | $503.64 | $143,228 |
| 2016-04-13 | $0.03614 | $0.06429 | $0.03403 | $0.03890 | $919.83 | $154,130 |
| 2016-04-14 | $0.03890 | $0.04465 | $0.03719 | $0.03810 | $188.18 | $150,991 |
| 2016-04-15 | $0.03811 | $0.05579 | $0.03799 | $0.03805 | $397.71 | $150,832 |
| 2016-04-16 | $0.03805 | $0.04413 | $0.03738 | $0.03941 | $713.54 | $156,219 |
| 2016-04-17 | $0.03337 | $0.04050 | $0.03315 | $0.03760 | $1,361.25 | $149,056 |
| 2016-04-18 | $0.03761 | $0.04923 | $0.03291 | $0.04586 | $594.64 | $181,833 |
| 2016-04-19 | $0.04587 | $0.04594 | $0.03689 | $0.04283 | $232.40 | $169,806 |
| 2016-04-20 | $0.04282 | $0.05240 | $0.03806 | $0.04546 | $101.96 | $180,260 |
| 2016-04-21 | $0.04546 | $0.04558 | $0.03458 | $0.03509 | $677.79 | $139,132 |
| 2016-04-22 | $0.03510 | $0.03710 | $0.03249 | $0.03343 | $741.24 | $132,554 |
| 2016-04-23 | $0.03343 | $0.04413 | $0.02686 | $0.02702 | $2,216.86 | $107,168 |
| 2016-04-24 | $0.02703 | $0.03353 | $0.02703 | $0.02820 | $618.22 | $111,855 |
| 2016-04-25 | $0.02820 | $0.03415 | $0.02820 | $0.03164 | $1,122.95 | $125,507 |
| 2016-04-26 | $0.03158 | $0.03203 | $0.02785 | $0.02889 | $92.93 | $114,585 |
| 2016-04-27 | $0.02888 | $0.03218 | $0.02789 | $0.03065 | $447.42 | $121,558 |
| 2016-04-28 | $0.03068 | $0.03071 | $0.02221 | $0.02739 | $1,341.61 | $108,659 |
| 2016-04-29 | $0.02739 | $0.03014 | $0.02587 | $0.02702 | $187.99 | $107,194 |
| 2016-04-30 | $0.02701 | $0.03004 | $0.02122 | $0.02247 | $283.44 | $89,136.41 |