Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.02247 | $0.02941 | $0.02245 | $0.02891 | $606.25 | $114,682 |
| 2016-05-02 | $0.02892 | $0.03764 | $0.02891 | $0.03187 | $720.64 | $126,441 |
| 2016-05-03 | $0.03187 | $0.03440 | $0.02777 | $0.03434 | $335.04 | $136,256 |
| 2016-05-04 | $0.03434 | $0.05532 | $0.03426 | $0.04692 | $1,813.83 | $186,241 |
| 2016-05-05 | $0.04692 | $0.04709 | $0.03610 | $0.03942 | $1,138.84 | $156,508 |
| 2016-05-06 | $0.03942 | $0.04587 | $0.03852 | $0.04570 | $286.08 | $181,451 |
| 2016-05-07 | $0.04569 | $0.04571 | $0.03632 | $0.03728 | $297.60 | $148,038 |
| 2016-05-08 | $0.03729 | $0.04527 | $0.02985 | $0.03932 | $755.57 | $156,155 |
| 2016-05-09 | $0.03932 | $0.04377 | $0.03587 | $0.03697 | $372.73 | $146,813 |
| 2016-05-10 | $0.03697 | $0.04227 | $0.03231 | $0.03515 | $1,073.21 | $139,618 |
| 2016-05-11 | $0.03517 | $0.03528 | $0.03123 | $0.03394 | $480.43 | $134,805 |
| 2016-05-12 | $0.03395 | $0.03395 | $0.02812 | $0.03087 | $1,195.90 | $122,624 |
| 2016-05-13 | $0.03087 | $0.03482 | $0.02845 | $0.03236 | $1,524.45 | $128,538 |
| 2016-05-14 | $0.03236 | $0.03262 | $0.02637 | $0.02983 | $833.08 | $118,499 |
| 2016-05-15 | $0.02983 | $0.03587 | $0.02752 | $0.02862 | $561.43 | $113,698 |
| 2016-05-16 | $0.02861 | $0.03060 | $0.02750 | $0.02945 | $378.75 | $117,024 |
| 2016-05-17 | $0.02944 | $0.03726 | $0.02915 | $0.02915 | $410.58 | $115,841 |
| 2016-05-18 | $0.02915 | $0.03685 | $0.01933 | $0.02404 | $4,037.82 | $95,548.44 |
| 2016-05-19 | $0.02404 | $0.02925 | $0.02145 | $0.02249 | $1,644.29 | $89,383.21 |
| 2016-05-20 | $0.02244 | $0.02877 | $0.02175 | $0.02205 | $2,066.52 | $87,621.89 |
| 2016-05-21 | $0.02206 | $0.02210 | $0.01994 | $0.01995 | $329.70 | $79,273.37 |
| 2016-05-22 | $0.01994 | $0.02746 | $0.01993 | $0.02274 | $231.40 | $90,374.12 |
| 2016-05-23 | $0.02273 | $0.02395 | $0.01773 | $0.01992 | $174.95 | $79,189.86 |
| 2016-05-24 | $0.01992 | $0.02005 | $0.01653 | $0.01653 | $282.92 | $65,693.45 |
| 2016-05-25 | $0.01652 | $0.01841 | $0.01652 | $0.01730 | $54.12 | $68,767.90 |
| 2016-05-26 | $0.01730 | $0.02354 | $0.01660 | $0.01814 | $1,100.52 | $72,116.07 |
| 2016-05-27 | $0.01814 | $0.02213 | $0.01644 | $0.01803 | $902.84 | $71,703.37 |
| 2016-05-28 | $0.01802 | $0.01919 | $0.01265 | $0.01764 | $463.13 | $70,129.13 |
| 2016-05-29 | $0.01762 | $0.01763 | $0.01426 | $0.01495 | $163.35 | $59,436.13 |
| 2016-05-30 | $0.01497 | $0.01626 | $0.01487 | $0.01597 | $4.06 | $63,514.67 |
| 2016-05-31 | $0.01595 | $0.02130 | $0.01595 | $0.02126 | $578.83 | $84,543.34 |