Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.01728 | $0.01839 | $0.01722 | $0.01722 | $70.02 | $69,099.54 |
| 2016-10-02 | $0.01722 | $0.01722 | $0.01651 | $0.01654 | $154.65 | $66,383.49 |
| 2016-10-03 | $0.01654 | $0.01836 | $0.01653 | $0.01658 | $173.04 | $66,537.51 |
| 2016-10-04 | $0.01658 | $0.01833 | $0.01652 | $0.01824 | $273.67 | $73,218.63 |
| 2016-10-05 | $0.01825 | $0.01826 | $0.01651 | $0.01659 | $56.80 | $66,574.37 |
| 2016-10-06 | $0.01659 | $0.01834 | $0.01656 | $0.01718 | $258.73 | $68,944.07 |
| 2016-10-07 | $0.01718 | $0.01743 | $0.01653 | $0.01740 | $218.41 | $69,839.67 |
| 2016-10-08 | $0.01740 | $0.01833 | $0.01625 | $0.01636 | $147.15 | $65,653.00 |
| 2016-10-09 | $0.01636 | $0.01636 | $0.01630 | $0.01632 | $0.3620 | $65,527.74 |
| 2016-10-10 | $0.01672 | $0.01674 | $0.01544 | $0.01547 | $77.17 | $62,099.05 |
| 2016-10-11 | $0.01547 | $0.01714 | $0.01546 | $0.01712 | $6.66 | $68,735.07 |
| 2016-10-12 | $0.01711 | $0.01712 | $0.01594 | $0.01594 | $5.60 | $64,006.34 |
| 2016-10-13 | $0.01594 | $0.01704 | $0.01593 | $0.01700 | $281.01 | $68,247.56 |
| 2016-10-14 | $0.01700 | $0.01711 | $0.01637 | $0.01646 | $216.56 | $66,068.28 |
| 2016-10-15 | $0.01646 | $0.01796 | $0.01646 | $0.01659 | $292.15 | $66,599.01 |
| 2016-10-16 | $0.01659 | $0.02004 | $0.01659 | $0.01736 | $1,359.21 | $69,715.15 |
| 2016-10-17 | $0.01737 | $0.01921 | $0.01737 | $0.01803 | $982.91 | $72,403.69 |
| 2016-10-18 | $0.01803 | $0.01918 | $0.01801 | $0.01911 | $780.06 | $76,719.99 |
| 2016-10-19 | $0.01911 | $0.01916 | $0.01645 | $0.01834 | $635.56 | $73,656.78 |
| 2016-10-20 | $0.01834 | $0.01973 | $0.01648 | $0.01650 | $803.17 | $66,262.44 |
| 2016-10-21 | $0.01650 | $0.01984 | $0.01650 | $0.01982 | $357.60 | $79,622.00 |
| 2016-10-22 | $0.01982 | $0.02339 | $0.01962 | $0.02175 | $1,548.86 | $87,365.04 |
| 2016-10-23 | $0.02176 | $0.02189 | $0.01785 | $0.01786 | $797.27 | $71,779.31 |
| 2016-10-24 | $0.01787 | $0.02160 | $0.01776 | $0.02157 | $989.30 | $86,728.74 |
| 2016-10-25 | $0.02157 | $0.02175 | $0.01968 | $0.01972 | $532.88 | $79,272.25 |
| 2016-10-26 | $0.01973 | $0.02240 | $0.01961 | $0.02239 | $598.02 | $90,023.69 |
| 2016-10-27 | $0.02238 | $0.02316 | $0.01925 | $0.01941 | $310.40 | $78,061.44 |
| 2016-10-28 | $0.01942 | $0.02005 | $0.01803 | $0.01877 | $1,041.74 | $75,473.30 |
| 2016-10-29 | $0.01877 | $0.01938 | $0.01857 | $0.01870 | $15.08 | $75,184.86 |
| 2016-10-30 | $0.01869 | $0.01869 | $0.01818 | $0.01825 | $354.38 | $73,391.14 |
| 2016-10-31 | $0.01825 | $0.02050 | $0.01788 | $0.01835 | $439.24 | $73,813.35 |