Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.01835 | $0.02126 | $0.01835 | $0.02116 | $816.97 | $85,101.18 |
| 2016-11-02 | $0.02116 | $0.02118 | $0.01930 | $0.01982 | $451.41 | $79,711.87 |
| 2016-11-03 | $0.01986 | $0.02027 | $0.01783 | $0.01810 | $1.22 | $72,799.71 |
| 2016-11-04 | $0.01811 | $0.01848 | $0.01729 | $0.01766 | $296.55 | $71,048.75 |
| 2016-11-05 | $0.01766 | $0.01769 | $0.01644 | $0.01657 | $288.64 | $66,675.02 |
| 2016-11-06 | $0.01657 | $0.01871 | $0.01657 | $0.01866 | $381.32 | $75,081.48 |
| 2016-11-07 | $0.01866 | $0.01913 | $0.01659 | $0.01906 | $896.88 | $76,665.59 |
| 2016-11-08 | $0.01906 | $0.02031 | $0.01781 | $0.02016 | $300.95 | $81,109.02 |
| 2016-11-09 | $0.02015 | $0.02059 | $0.01829 | $0.01895 | $597.96 | $76,233.10 |
| 2016-11-10 | $0.01895 | $0.01895 | $0.01687 | $0.01759 | $691.18 | $70,760.78 |
| 2016-11-11 | $0.01759 | $0.01936 | $0.01756 | $0.01835 | $308.18 | $73,827.59 |
| 2016-11-12 | $0.01835 | $0.01902 | $0.01523 | $0.01796 | $507.37 | $72,262.97 |
| 2016-11-13 | $0.01796 | $0.01796 | $0.01650 | $0.01687 | $156.36 | $67,892.38 |
| 2016-11-14 | $0.01687 | $0.01793 | $0.01682 | $0.01788 | $66.70 | $71,964.62 |
| 2016-11-15 | $0.01789 | $0.01827 | $0.01757 | $0.01779 | $866.38 | $71,596.63 |
| 2016-11-16 | $0.01778 | $0.01873 | $0.01773 | $0.01864 | $9.31 | $75,031.30 |
| 2016-11-17 | $0.01864 | $0.01992 | $0.01864 | $0.01964 | $391.02 | $79,038.44 |
| 2016-11-18 | $0.01963 | $0.01973 | $0.01952 | $0.01973 | $392.93 | $79,425.56 |
| 2016-11-19 | $0.01934 | $0.01934 | $0.01906 | $0.01924 | $482.49 | $77,430.51 |
| 2016-11-20 | $0.01924 | $0.01931 | $0.01756 | $0.01922 | $526.03 | $77,354.88 |
| 2016-11-21 | $0.01922 | $0.01932 | $0.01689 | $0.01779 | $303.02 | $71,605.20 |
| 2016-11-22 | $0.01778 | $0.01781 | $0.01699 | $0.01728 | $321.92 | $69,586.27 |
| 2016-11-23 | $0.01728 | $0.01730 | $0.01700 | $0.01713 | $2.64 | $68,992.44 |
| 2016-11-24 | $0.01713 | $0.01718 | $0.01688 | $0.01704 | $2.42 | $68,611.07 |
| 2016-11-25 | $0.01703 | $0.02092 | $0.01691 | $0.01926 | $864.96 | $77,584.42 |
| 2016-11-26 | $0.01926 | $0.02002 | $0.01912 | $0.01927 | $348.29 | $77,618.41 |
| 2016-11-27 | $0.01926 | $0.01970 | $0.01834 | $0.01837 | $364.97 | $73,995.34 |
| 2016-11-28 | $0.01837 | $0.01968 | $0.01837 | $0.01962 | $497.46 | $79,071.18 |
| 2016-11-29 | $0.01962 | $0.02167 | $0.01962 | $0.02003 | $190.68 | $80,699.29 |
| 2016-11-30 | $0.02002 | $0.02031 | $0.01842 | $0.02025 | $461.28 | $81,590.11 |