Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.01968 | $0.01973 | $0.01555 | $0.01556 | $224.46 | $62,125.27 |
| 2016-08-02 | $0.01556 | $0.01573 | $0.01466 | $0.01466 | $52.59 | $58,556.69 |
| 2016-08-03 | $0.01524 | $0.01586 | $0.01520 | $0.01567 | $0.8954 | $62,585.95 |
| 2016-08-04 | $0.01567 | $0.01599 | $0.01452 | $0.01484 | $18.34 | $59,278.49 |
| 2016-08-05 | $0.01484 | $0.01567 | $0.01177 | $0.01565 | $111.59 | $62,508.58 |
| 2016-08-06 | $0.01564 | $0.01568 | $0.01288 | $0.01329 | $50.78 | $53,093.82 |
| 2016-08-07 | $0.01329 | $0.01574 | $0.01329 | $0.01562 | $71.02 | $62,391.83 |
| 2016-08-08 | $0.01562 | $0.01563 | $0.01500 | $0.01512 | $27.08 | $60,425.42 |
| 2016-08-09 | $0.01513 | $0.01639 | $0.01498 | $0.01505 | $33.67 | $60,126.83 |
| 2016-08-10 | $0.01504 | $0.01648 | $0.01501 | $0.01622 | $26.26 | $64,799.86 |
| 2016-08-11 | $0.01622 | $0.01634 | $0.01222 | $0.01602 | $138.41 | $64,035.56 |
| 2016-08-12 | $0.01602 | $0.01603 | $0.01244 | $0.01246 | $253.44 | $49,807.16 |
| 2016-08-13 | $0.01246 | $0.01686 | $0.01241 | $0.01685 | $7.06 | $67,323.26 |
| 2016-08-14 | $0.01685 | $0.01729 | $0.01646 | $0.01693 | $28.37 | $67,680.43 |
| 2016-08-15 | $0.01694 | $0.01701 | $0.01319 | $0.01664 | $65.24 | $66,524.41 |
| 2016-08-16 | $0.01665 | $0.01868 | $0.01365 | $0.01365 | $255.57 | $54,552.02 |
| 2016-08-17 | $0.01365 | $0.01600 | $0.01363 | $0.01597 | $5.77 | $63,848.61 |
| 2016-08-18 | $0.01597 | $0.01609 | $0.01562 | $0.01563 | $8.19 | $62,474.06 |
| 2016-08-19 | $0.01563 | $0.01574 | $0.01345 | $0.01345 | $61.43 | $53,782.68 |
| 2016-08-20 | $0.01345 | $0.01618 | $0.01345 | $0.01615 | $19.98 | $64,581.65 |
| 2016-08-21 | $0.01615 | $0.01692 | $0.01368 | $0.01380 | $77.68 | $55,200.64 |
| 2016-08-22 | $0.01380 | $0.01699 | $0.01379 | $0.01556 | $16.50 | $62,226.11 |
| 2016-08-23 | $0.01555 | $0.01615 | $0.01381 | $0.01385 | $62.06 | $55,417.70 |
| 2016-08-24 | $0.01385 | $0.01385 | $0.01379 | $0.01384 | $33.55 | $55,374.51 |
| 2016-08-25 | $0.01509 | $0.01515 | $0.01508 | $0.01514 | $10.13 | $60,589.24 |
| 2016-08-26 | $0.01514 | $0.01515 | $0.01426 | $0.01433 | $14.34 | $57,321.77 |
| 2016-08-27 | $0.01433 | $0.01433 | $0.01406 | $0.01409 | $152.15 | $56,393.23 |
| 2016-08-28 | $0.01409 | $0.01597 | $0.01408 | $0.01597 | $312.25 | $63,905.86 |
| 2016-08-29 | $0.01601 | $0.01741 | $0.01601 | $0.01616 | $290.93 | $64,663.28 |
| 2016-08-30 | $0.01616 | $0.02778 | $0.01616 | $0.01882 | $462.77 | $75,346.37 |
| 2016-08-31 | $0.01883 | $0.02445 | $0.01728 | $0.02445 | $428.74 | $97,900.02 |