Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.01775 | $0.02570 | $0.01765 | $0.02527 | $85.88 | $100,718 |
| 2016-07-02 | $0.02529 | $0.02542 | $0.01980 | $0.02180 | $30.81 | $86,885.26 |
| 2016-07-03 | $0.02181 | $0.02185 | $0.01974 | $0.01974 | $83.56 | $78,673.15 |
| 2016-07-04 | $0.01978 | $0.02343 | $0.01953 | $0.02343 | $30.37 | $93,393.42 |
| 2016-07-05 | $0.02344 | $0.03058 | $0.02046 | $0.02070 | $240.33 | $82,508.90 |
| 2016-07-06 | $0.02070 | $0.02276 | $0.02070 | $0.02206 | $17.18 | $87,926.87 |
| 2016-07-07 | $0.02207 | $0.02223 | $0.01965 | $0.02055 | $49.89 | $81,906.00 |
| 2016-07-08 | $0.02057 | $0.02540 | $0.02017 | $0.02540 | $2.64 | $101,267 |
| 2016-07-09 | $0.02539 | $0.02539 | $0.02159 | $0.02278 | $44.07 | $90,858.50 |
| 2016-07-10 | $0.02278 | $0.02916 | $0.02251 | $0.02432 | $337.79 | $97,017.46 |
| 2016-07-11 | $0.02431 | $0.02806 | $0.02084 | $0.02461 | $693.01 | $98,191.89 |
| 2016-07-12 | $0.02461 | $0.02684 | $0.02127 | $0.02127 | $565.10 | $84,846.85 |
| 2016-07-13 | $0.02127 | $0.02168 | $0.01918 | $0.02147 | $207.65 | $85,654.43 |
| 2016-07-14 | $0.02143 | $0.02171 | $0.02122 | $0.02124 | $9.79 | $84,754.01 |
| 2016-07-15 | $0.02125 | $0.02327 | $0.02093 | $0.02310 | $460.14 | $92,191.20 |
| 2016-07-16 | $0.02308 | $0.02387 | $0.02013 | $0.02020 | $350.96 | $80,603.98 |
| 2016-07-17 | $0.02015 | $0.02312 | $0.01828 | $0.02300 | $42.95 | $91,788.99 |
| 2016-07-18 | $0.02302 | $0.02378 | $0.02049 | $0.02050 | $654.42 | $81,813.83 |
| 2016-07-19 | $0.02049 | $0.02208 | $0.01750 | $0.02195 | $156.49 | $87,618.41 |
| 2016-07-20 | $0.02195 | $0.02195 | $0.01871 | $0.01884 | $191.50 | $75,190.16 |
| 2016-07-21 | $0.01883 | $0.02027 | $0.01868 | $0.02024 | $107.52 | $80,795.73 |
| 2016-07-22 | $0.02024 | $0.02029 | $0.01903 | $0.01903 | $63.56 | $75,987.25 |
| 2016-07-23 | $0.01904 | $0.02180 | $0.01896 | $0.02032 | $180.91 | $81,138.52 |
| 2016-07-24 | $0.02032 | $0.02218 | $0.01799 | $0.01800 | $323.71 | $71,882.67 |
| 2016-07-25 | $0.01801 | $0.02130 | $0.01784 | $0.02121 | $50.89 | $84,672.04 |
| 2016-07-26 | $0.02121 | $0.02126 | $0.01826 | $0.01827 | $84.20 | $72,955.28 |
| 2016-07-27 | $0.01826 | $0.01849 | $0.01715 | $0.01722 | $4.37 | $68,761.26 |
| 2016-07-28 | $0.01722 | $0.02025 | $0.01690 | $0.02023 | $317.62 | $80,775.12 |
| 2016-07-29 | $0.02023 | $0.02024 | $0.01728 | $0.01849 | $7.59 | $73,840.96 |
| 2016-07-30 | $0.01849 | $0.01907 | $0.01838 | $0.01906 | $527.14 | $76,116.38 |
| 2016-07-31 | $0.01906 | $0.02005 | $0.01840 | $0.01970 | $205.77 | $78,645.18 |