Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.02446 | $0.02449 | $0.02020 | $0.02022 | $179.42 | $80,962.44 |
| 2016-09-02 | $0.02022 | $0.02434 | $0.01842 | $0.01887 | $350.25 | $75,575.98 |
| 2016-09-03 | $0.01887 | $0.02258 | $0.01886 | $0.02252 | $8.43 | $90,204.31 |
| 2016-09-04 | $0.02253 | $0.02257 | $0.01766 | $0.01774 | $351.97 | $71,062.11 |
| 2016-09-05 | $0.01601 | $0.01750 | $0.01131 | $0.01629 | $3,031.26 | $65,227.29 |
| 2016-09-06 | $0.01629 | $0.01665 | $0.01580 | $0.01665 | $249.82 | $66,700.09 |
| 2016-09-07 | $0.01665 | $0.01729 | $0.01580 | $0.01584 | $117.95 | $63,438.71 |
| 2016-09-08 | $0.01584 | $0.01716 | $0.01582 | $0.01614 | $198.02 | $64,647.82 |
| 2016-09-09 | $0.01613 | $0.01746 | $0.01557 | $0.01564 | $187.89 | $62,672.43 |
| 2016-09-10 | $0.01564 | $0.01602 | $0.01563 | $0.01567 | $1.72 | $62,789.88 |
| 2016-09-11 | $0.01567 | $0.01724 | $0.01565 | $0.01583 | $28.20 | $63,434.67 |
| 2016-09-12 | $0.01584 | $0.01777 | $0.01583 | $0.01593 | $65.31 | $63,839.90 |
| 2016-09-13 | $0.01594 | $0.01641 | $0.01590 | $0.01628 | $453.33 | $65,248.68 |
| 2016-09-14 | $0.01629 | $0.01629 | $0.01528 | $0.01534 | $204.65 | $61,468.44 |
| 2016-09-15 | $0.01533 | $0.01534 | $0.01443 | $0.01443 | $14.44 | $57,833.31 |
| 2016-09-16 | $0.01443 | $0.01663 | $0.01443 | $0.01662 | $541.78 | $66,639.65 |
| 2016-09-17 | $0.01663 | $0.01666 | $0.01524 | $0.01526 | $48.69 | $61,180.59 |
| 2016-09-18 | $0.01545 | $0.01695 | $0.01545 | $0.01670 | $211.12 | $66,943.96 |
| 2016-09-19 | $0.01670 | $0.01673 | $0.01667 | $0.01670 | $0.3340 | $66,949.93 |
| 2016-09-20 | $0.01670 | $0.01671 | $0.01446 | $0.01447 | $284.54 | $58,002.75 |
| 2016-09-21 | $0.01445 | $0.01445 | $0.01234 | $0.01343 | $307.80 | $53,869.95 |
| 2016-09-22 | $0.01344 | $0.01347 | $0.01341 | $0.01341 | $0.2974 | $53,775.63 |
| 2016-09-23 | $0.01341 | $0.01773 | $0.01340 | $0.01515 | $749.33 | $60,757.18 |
| 2016-09-24 | $0.01515 | $0.01688 | $0.01515 | $0.01687 | $456.60 | $67,666.59 |
| 2016-09-25 | $0.01687 | $0.01688 | $0.01500 | $0.01503 | $1.36 | $60,295.71 |
| 2016-09-26 | $0.01503 | $0.01504 | $0.01321 | $0.01338 | $208.38 | $53,663.45 |
| 2016-09-27 | $0.01338 | $0.01772 | $0.01334 | $0.01526 | $649.20 | $61,200.92 |
| 2016-09-28 | $0.01526 | $0.01893 | $0.01526 | $0.01891 | $234.73 | $75,845.61 |
| 2016-09-29 | $0.01890 | $0.01893 | $0.01735 | $0.01736 | $217.38 | $69,633.16 |
| 2016-09-30 | $0.01736 | $0.01736 | $0.01661 | $0.01728 | $102.80 | $69,322.10 |