Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.02126 | $0.02144 | $0.01944 | $0.01990 | $161.16 | $79,132.34 |
| 2016-06-02 | $0.01986 | $0.02173 | $0.01977 | $0.02164 | $227.68 | $86,076.04 |
| 2016-06-03 | $0.02164 | $0.02347 | $0.02159 | $0.02324 | $147.21 | $92,459.35 |
| 2016-06-04 | $0.02325 | $0.02536 | $0.02321 | $0.02464 | $241.44 | $98,008.18 |
| 2016-06-05 | $0.02462 | $0.02501 | $0.02219 | $0.02242 | $235.25 | $89,203.64 |
| 2016-06-06 | $0.02242 | $0.02419 | $0.01858 | $0.02376 | $192.55 | $94,557.12 |
| 2016-06-07 | $0.02377 | $0.02396 | $0.01838 | $0.02306 | $349.68 | $91,763.94 |
| 2016-06-08 | $0.02306 | $0.02360 | $0.02218 | $0.02356 | $129.35 | $93,741.02 |
| 2016-06-09 | $0.02355 | $0.02395 | $0.01840 | $0.02385 | $1,070.20 | $94,903.81 |
| 2016-06-10 | $0.02385 | $0.02896 | $0.02236 | $0.02888 | $258.80 | $114,930 |
| 2016-06-11 | $0.02887 | $0.02923 | $0.02107 | $0.02203 | $109.07 | $87,688.76 |
| 2016-06-12 | $0.02202 | $0.02276 | $0.009334 | $0.01682 | $1,125.02 | $66,952.98 |
| 2016-06-13 | $0.01683 | $0.02201 | $0.01100 | $0.01263 | $771.41 | $50,268.20 |
| 2016-06-14 | $0.01263 | $0.01848 | $0.01229 | $0.01389 | $1,030.59 | $55,285.83 |
| 2016-06-15 | $0.01388 | $0.01876 | $0.01369 | $0.01874 | $512.10 | $74,604.42 |
| 2016-06-16 | $0.01875 | $0.01976 | $0.01389 | $0.01568 | $1,305.45 | $62,440.63 |
| 2016-06-17 | $0.01569 | $0.01587 | $0.01125 | $0.01132 | $776.94 | $45,082.73 |
| 2016-06-18 | $0.01161 | $0.01194 | $0.01062 | $0.01077 | $277.92 | $42,892.80 |
| 2016-06-19 | $0.01077 | $0.01200 | $0.01062 | $0.01195 | $52.91 | $47,571.10 |
| 2016-06-20 | $0.01195 | $0.01367 | $0.01180 | $0.01210 | $170.41 | $48,181.36 |
| 2016-06-21 | $0.01210 | $0.03707 | $0.01128 | $0.02255 | $5,086.11 | $89,820.79 |
| 2016-06-22 | $0.02258 | $0.02901 | $0.01812 | $0.01946 | $143.66 | $77,499.06 |
| 2016-06-23 | $0.01972 | $0.02157 | $0.01655 | $0.01829 | $108.24 | $72,833.29 |
| 2016-06-24 | $0.01829 | $0.02414 | $0.01305 | $0.01694 | $104.77 | $67,481.50 |
| 2016-06-25 | $0.01690 | $0.02417 | $0.01372 | $0.01377 | $143.91 | $54,865.84 |
| 2016-06-26 | $0.01377 | $0.02152 | $0.01342 | $0.01516 | $27.60 | $60,393.80 |
| 2016-06-27 | $0.01514 | $0.02175 | $0.01493 | $0.02175 | $6.60 | $86,639.17 |
| 2016-06-28 | $0.02195 | $0.02208 | $0.01364 | $0.01648 | $285.13 | $65,644.17 |
| 2016-06-29 | $0.01647 | $0.01675 | $0.01572 | $0.01663 | $53.43 | $66,276.34 |
| 2016-06-30 | $0.01664 | $0.01780 | $0.01655 | $0.01777 | $43.62 | $70,799.82 |