Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.02025 | $0.02038 | $0.01895 | $0.01900 | $200.82 | $76,589.53 |
| 2016-12-02 | $0.01903 | $0.02103 | $0.01903 | $0.01958 | $343.89 | $78,926.16 |
| 2016-12-03 | $0.01959 | $0.01997 | $0.01612 | $0.01851 | $1,339.99 | $74,592.40 |
| 2016-12-04 | $0.01851 | $0.02024 | $0.01847 | $0.02024 | $575.69 | $81,593.15 |
| 2016-12-05 | $0.02025 | $0.02065 | $0.01679 | $0.01705 | $1,000.69 | $68,747.57 |
| 2016-12-06 | $0.01706 | $0.01910 | $0.01608 | $0.01613 | $601.78 | $65,003.72 |
| 2016-12-07 | $0.01613 | $0.02072 | $0.01608 | $0.01632 | $1,210.39 | $65,774.16 |
| 2016-12-08 | $0.01632 | $0.02091 | $0.01619 | $0.01619 | $431.86 | $65,272.85 |
| 2016-12-09 | $0.01619 | $0.01935 | $0.01616 | $0.01932 | $926.35 | $77,874.71 |
| 2016-12-10 | $0.01932 | $0.01939 | $0.01653 | $0.01655 | $423.63 | $66,713.04 |
| 2016-12-11 | $0.01655 | $0.01802 | $0.01635 | $0.01801 | $5.16 | $72,602.44 |
| 2016-12-12 | $0.01801 | $0.02032 | $0.01801 | $0.01950 | $677.61 | $78,650.93 |
| 2016-12-13 | $0.01950 | $0.02029 | $0.01945 | $0.02019 | $351.79 | $81,413.74 |
| 2016-12-14 | $0.02016 | $0.02123 | $0.02008 | $0.02031 | $539.94 | $81,913.40 |
| 2016-12-15 | $0.02032 | $0.02032 | $0.01872 | $0.02024 | $1,060.74 | $81,609.84 |
| 2016-12-16 | $0.02023 | $0.03289 | $0.02023 | $0.02920 | $10,337.50 | $117,760 |
| 2016-12-17 | $0.02920 | $0.03155 | $0.02655 | $0.02656 | $875.46 | $107,137 |
| 2016-12-18 | $0.02656 | $0.02670 | $0.02369 | $0.02371 | $1,543.70 | $95,631.90 |
| 2016-12-19 | $0.02372 | $0.02381 | $0.02371 | $0.02377 | $712.69 | $95,875.07 |
| 2016-12-20 | $0.02377 | $0.02378 | $0.02146 | $0.02172 | $77.39 | $87,622.98 |
| 2016-12-21 | $0.02171 | $0.02495 | $0.02167 | $0.02495 | $467.55 | $100,638 |
| 2016-12-22 | $0.02501 | $0.02542 | $0.01791 | $0.02149 | $191.17 | $86,713.85 |
| 2016-12-23 | $0.02148 | $0.02274 | $0.01996 | $0.02080 | $2.43 | $83,917.16 |
| 2016-12-24 | $0.02081 | $0.02244 | $0.01847 | $0.01852 | $558.61 | $74,724.04 |
| 2016-12-25 | $0.01852 | $0.01889 | $0.01777 | $0.01888 | $0.4721 | $76,194.31 |
| 2016-12-26 | $0.01887 | $0.01915 | $0.01849 | $0.01869 | $505.70 | $75,437.55 |
| 2016-12-27 | $0.01871 | $0.01924 | $0.01864 | $0.01921 | $47.82 | $77,536.74 |
| 2016-12-28 | $0.01922 | $0.02196 | $0.01922 | $0.02196 | $656.89 | $88,656.70 |
| 2016-12-29 | $0.02197 | $0.02340 | $0.02179 | $0.02231 | $25.45 | $90,072.53 |
| 2016-12-30 | $0.02231 | $0.02322 | $0.01902 | $0.01922 | $788.34 | $77,592.32 |
| 2016-12-31 | $0.01922 | $0.02891 | $0.01894 | $0.02891 | $613.48 | $116,695 |